Costco Wholesale Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	371.26	374.85	370.41	373.28	352.33	1,404,929
2021-04-22	374.34	375.44	370.03	371.26	350.42	2,138,003
2021-04-21	371.61	374.58	371.47	374.09	353.10	1,532,098
2021-04-20	369.00	375.36	368.73	371.73	350.87	2,330,659
2021-04-19	371.00	371.53	368.20	369.55	348.81	1,560,002
2021-04-16	369.70	372.80	368.58	370.72	349.91	2,249,168
2021-04-15	364.88	369.55	364.27	368.80	348.10	1,850,332
2021-04-14	364.85	364.85	362.55	363.17	342.79	1,509,408
2021-04-13	365.34	367.30	364.27	365.21	344.71	1,796,367
2021-04-12	362.84	365.25	361.34	364.81	344.34	1,836,606
2021-04-09	360.91	363.71	359.60	363.21	342.83	1,610,750
2021-04-08	362.80	366.02	359.60	361.22	340.95	2,839,157
2021-04-07	360.87	361.46	357.61	358.81	338.67	1,808,369
2021-04-06	359.80	362.80	359.00	360.12	339.91	2,142,011
2021-04-05	357.50	362.67	356.84	360.82	340.57	2,705,656
2021-04-01	352.54	357.32	351.63	354.94	335.02	2,938,607
2021-03-31	350.66	357.45	349.23	352.48	332.70	2,832,221
2021-03-30	353.58	354.77	348.84	349.75	330.12	2,602,426
2021-03-29	351.45	357.77	351.01	356.15	336.16	3,011,985
2021-03-26	346.21	352.46	344.10	352.02	332.26	3,061,215
2021-03-25	337.81	347.78	337.27	346.34	326.90	4,307,145
2021-03-24	342.22	342.51	336.83	338.04	319.07	3,006,369
2021-03-23	333.89	342.51	333.80	340.34	321.24	3,641,218
2021-03-22	328.45	336.17	328.19	334.49	315.72	4,064,876
2021-03-19	323.61	329.25	322.39	328.91	310.45	4,859,256
2021-03-18	326.48	328.14	322.38	322.98	304.85	2,738,244
2021-03-17	326.00	330.50	324.12	329.19	310.72	2,672,370
2021-03-16	329.67	330.03	326.64	327.25	308.88	3,066,700
2021-03-15	333.60	333.68	327.32	330.51	311.96	3,244,291
2021-03-12	328.10	331.63	325.60	331.14	312.56	3,182,073
2021-03-11	330.41	331.25	326.72	328.65	310.21	4,338,898
2021-03-10	321.14	327.39	317.32	323.83	305.66	4,523,512
2021-03-09	313.76	320.28	312.71	318.78	300.89	5,426,779
2021-03-08	318.91	322.33	310.92	311.42	293.94	4,873,459
2021-03-05	315.33	318.43	307.00	317.32	299.51	8,102,777
2021-03-04	323.37	325.60	315.04	319.04	301.13	5,501,245
2021-03-03	328.17	328.42	323.76	323.92	305.74	4,064,203
2021-03-02	333.69	334.69	328.42	328.46	310.03	4,660,068
2021-03-01	335.21	336.00	331.36	331.77	313.15	4,656,825
2021-02-26	335.51	335.89	330.94	331.00	312.42	3,362,224
2021-02-25	340.85	343.00	333.35	333.90	315.16	3,618,077
2021-02-24	341.79	342.50	337.89	340.70	321.58	3,305,848
2021-02-23	349.80	351.00	342.03	342.15	322.95	3,692,638
2021-02-22	352.75	353.29	348.82	350.21	330.56	2,215,579
2021-02-19	356.69	357.93	354.58	354.77	334.86	1,839,533
2021-02-18	352.28	358.20	352.28	356.92	336.89	1,915,706
2021-02-17	353.11	358.17	351.91	358.04	337.95	2,145,058
2021-02-16	353.08	355.36	352.04	354.00	334.13	1,829,035
2021-02-12	351.99	352.98	350.10	352.75	332.95	2,096,607
2021-02-11	355.73	356.50	351.39	352.20	332.43	2,088,355
2021-02-10	361.00	361.00	355.12	356.12	336.13	2,162,400
2021-02-09	360.04	361.67	358.30	359.56	339.38	2,153,966
2021-02-08	356.57	360.04	355.57	359.83	339.64	2,520,650
2021-02-05	356.55	356.85	354.10	355.17	335.24	2,165,628
2021-02-04	356.71	358.38	353.85	355.85	335.88	3,411,624
2021-02-03	356.23	357.53	353.21	355.21	334.61	1,759,821
2021-02-02	351.76	357.70	350.72	355.58	334.96	1,905,007
2021-02-01	351.21	352.79	349.21	350.52	330.20	2,371,160
2021-01-29	354.75	356.29	351.88	352.43	332.00	2,598,738
2021-01-28	356.85	361.61	356.07	357.06	336.36	2,251,115

← NewerPage 24 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-01-14	2:1
1993-10-22	2:1

Dividends

Ex-date	Amount
2026-07-24	1.4700 USD
2026-05-01	1.4700 USD
2026-01-30	1.3000 USD
2025-10-31	1.3000 USD
2025-08-01	1.3000 USD
2025-05-02	1.3000 USD
2025-02-07	1.1600 USD
2024-11-01	1.1600 USD
2024-07-26	1.1600 USD
2024-04-25	1.1600 USD
2024-02-01	1.0200 USD
2023-12-27	15.0000 USD
2023-11-02	1.0200 USD
2023-08-24	1.0200 USD
2023-05-04	1.0200 USD
2023-02-02	0.9000 USD
2022-10-27	0.9000 USD
2022-07-28	0.9000 USD
2022-04-28	0.9000 USD
2022-02-03	0.7900 USD
2021-10-28	0.7900 USD
2021-07-29	0.7900 USD
2021-04-29	0.7900 USD
2021-02-04	0.7000 USD
2020-12-01	10.0000 USD
2020-10-29	0.7000 USD
2020-07-30	0.7000 USD
2020-04-30	0.7000 USD
2020-02-06	0.6500 USD
2019-10-31	0.6500 USD
2019-08-29	0.6500 USD
2019-05-09	0.6500 USD
2019-02-07	0.5700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.