Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	362.99	365.80	354.85	356.39	335.73	3,120,813
2021-01-26	360.20	365.90	358.88	364.98	343.82	1,806,952
2021-01-25	360.86	361.96	356.82	361.88	340.90	2,735,901
2021-01-22	363.20	364.63	359.85	362.30	341.29	1,960,295
2021-01-21	361.30	363.99	359.94	362.80	341.76	2,122,581
2021-01-20	354.39	361.90	353.41	361.30	340.35	2,767,231
2021-01-19	362.36	362.95	352.44	354.47	333.92	4,533,829
2021-01-15	361.06	364.91	360.80	362.16	341.16	2,340,396
2021-01-14	366.00	366.50	361.56	362.35	341.34	2,363,869
2021-01-13	364.37	368.74	363.00	366.95	345.67	1,968,804
2021-01-12	364.00	365.07	360.25	364.20	343.08	2,387,580
2021-01-11	368.58	371.00	363.86	364.01	342.90	2,564,790
2021-01-08	368.12	370.26	364.29	369.94	348.49	2,599,696
2021-01-07	371.01	371.65	366.79	367.92	346.59	2,849,525
2021-01-06	373.82	375.80	369.65	370.02	348.57	2,661,436
2021-01-05	378.86	380.21	375.25	375.74	353.95	2,748,442
2021-01-04	377.43	381.55	374.81	380.15	358.11	3,322,184
2020-12-31	374.99	377.04	372.46	376.78	354.93	1,628,904
2020-12-30	374.20	375.86	373.28	374.45	352.74	1,777,985
2020-12-29	372.25	373.26	370.26	372.72	351.11	2,072,603
2020-12-28	365.50	371.69	365.08	371.06	349.55	3,207,654
2020-12-24	361.41	365.34	361.41	364.58	343.44	972,522
2020-12-23	362.45	363.10	359.50	361.89	340.91	1,782,110
2020-12-22	364.10	364.76	360.61	362.03	341.04	2,106,626
2020-12-21	365.09	366.12	361.81	364.97	343.81	2,329,659
2020-12-18	371.10	371.36	365.93	367.00	345.72	4,140,033
2020-12-17	370.26	370.97	368.00	370.29	348.82	2,314,176
2020-12-16	371.16	372.84	368.85	369.44	348.02	2,385,081
2020-12-15	374.51	375.69	369.30	371.88	350.32	2,137,136
2020-12-14	376.56	378.18	373.21	374.38	352.67	2,778,433
2020-12-11	379.77	379.77	372.54	375.10	353.35	3,483,947
2020-12-10	374.29	375.00	371.56	372.79	351.17	2,566,344
2020-12-09	379.88	381.00	372.80	374.29	352.59	2,461,551
2020-12-08	373.95	379.52	370.75	377.60	355.71	2,685,523
2020-12-07	374.27	376.50	372.65	373.33	351.68	2,652,928
2020-12-04	375.21	375.31	371.89	373.43	351.78	2,839,727
2020-12-03	378.00	378.73	373.28	374.05	352.36	3,976,442
2020-12-02	385.47	386.88	381.57	383.50	361.26	2,212,845
2020-12-01	384.50	388.07	381.18	387.56	365.09	2,998,441
2020-11-30	391.75	393.15	385.23	391.77	359.63	3,733,758
2020-11-27	390.46	390.67	387.75	388.39	356.53	1,329,425
2020-11-25	385.79	388.34	385.56	387.75	355.94	2,034,236
2020-11-24	383.69	386.05	380.71	384.22	352.70	2,065,672
2020-11-23	383.00	383.06	380.34	381.71	350.40	1,685,136
2020-11-20	383.95	385.50	381.01	381.12	349.86	1,809,463
2020-11-19	383.61	384.71	380.31	383.54	352.08	1,768,904
2020-11-18	382.89	388.05	381.73	382.23	350.88	2,134,609
2020-11-17	387.32	388.48	381.79	381.92	350.59	3,299,130
2020-11-16	376.91	381.28	376.91	379.79	348.64	1,691,460
2020-11-13	376.52	379.83	374.99	378.84	347.76	1,275,252
2020-11-12	376.95	378.24	373.50	375.71	344.89	1,537,419
2020-11-11	369.68	374.70	368.16	372.92	342.33	1,688,755
2020-11-10	363.88	371.54	360.59	366.62	336.55	2,662,644
2020-11-09	388.25	389.50	364.76	365.00	335.06	4,371,322
2020-11-06	381.88	386.80	380.89	385.66	354.03	1,950,329
2020-11-05	382.48	386.58	379.50	385.23	353.63	2,255,767
2020-11-04	374.02	381.64	374.00	376.17	345.31	2,450,234
2020-11-03	368.94	374.80	367.89	371.96	341.45	2,013,103
2020-11-02	362.22	365.66	360.71	364.39	334.50	1,646,349
2020-10-30	361.13	363.85	355.79	357.62	328.29	2,724,917

← NewerPage 25 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.