Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	363.23	369.09	362.51	364.86	334.93	1,838,468
2020-10-28	367.33	372.41	364.67	364.96	334.38	1,908,295
2020-10-27	368.77	374.91	368.77	372.72	341.49	1,525,684
2020-10-26	366.68	372.63	366.12	370.71	339.65	2,144,995
2020-10-23	375.61	376.52	373.56	374.60	343.21	1,107,978
2020-10-22	377.35	378.38	372.03	375.75	344.27	1,813,550
2020-10-21	378.56	381.28	377.02	377.82	346.16	1,466,495
2020-10-20	377.69	382.08	376.12	378.31	346.61	1,282,650
2020-10-19	382.03	383.09	374.71	375.56	344.09	1,938,064
2020-10-16	380.50	384.87	379.12	381.54	349.57	2,460,490
2020-10-15	376.46	378.36	373.06	376.58	345.03	1,699,338
2020-10-14	382.89	383.87	376.70	378.34	346.64	1,905,710
2020-10-13	378.42	382.29	376.48	380.68	348.78	1,823,278
2020-10-12	371.00	380.66	370.77	376.48	344.94	2,806,875
2020-10-09	366.00	369.75	365.70	369.46	338.50	1,730,688
2020-10-08	364.80	365.97	361.75	365.09	334.50	1,793,133
2020-10-07	360.47	364.74	359.66	363.02	332.60	1,959,147
2020-10-06	361.90	363.00	357.04	358.35	328.32	2,760,443
2020-10-05	355.33	358.98	355.33	358.58	328.54	2,093,540
2020-10-02	354.73	357.84	352.85	355.01	325.26	2,124,977
2020-10-01	356.26	359.69	354.82	358.46	328.43	2,052,988
2020-09-30	352.56	357.70	351.17	355.00	325.26	2,525,800
2020-09-29	348.95	354.29	347.10	352.14	322.63	2,526,612
2020-09-28	343.76	349.77	343.10	349.62	320.33	3,459,192
2020-09-25	340.74	343.77	335.36	342.58	313.88	7,338,492
2020-09-24	345.00	347.33	338.31	347.00	317.93	5,779,283
2020-09-23	348.00	348.25	344.06	344.63	315.75	3,577,124
2020-09-22	340.70	344.90	339.59	344.45	315.59	2,128,063
2020-09-21	333.97	339.62	333.71	339.57	311.12	2,427,359
2020-09-18	340.20	341.22	331.20	335.96	307.81	3,409,322
2020-09-17	339.58	342.89	336.37	338.88	310.49	2,681,457
2020-09-16	347.27	348.76	343.25	343.73	314.93	1,657,876
2020-09-15	345.02	347.76	342.75	343.91	315.09	1,362,499
2020-09-14	340.99	344.84	340.47	342.92	314.19	1,522,316
2020-09-11	340.28	343.26	336.10	339.13	310.71	1,599,904
2020-09-10	346.27	348.00	338.76	339.53	311.08	1,959,599
2020-09-09	340.90	349.70	340.39	346.43	317.40	2,100,864
2020-09-08	343.84	344.92	338.18	338.86	310.47	2,144,332
2020-09-04	353.98	353.98	340.40	346.57	317.53	2,557,093
2020-09-03	363.07	363.67	345.52	348.30	319.12	3,630,441
2020-09-02	353.61	359.92	351.31	358.86	328.79	2,434,933
2020-09-01	345.71	351.49	345.41	351.38	321.94	1,774,856
2020-08-31	346.85	348.75	344.29	347.66	318.53	1,586,941
2020-08-28	347.47	349.06	345.50	348.37	319.18	1,487,324
2020-08-27	345.61	347.74	342.55	346.36	317.34	2,221,007
2020-08-26	343.01	344.83	341.69	344.27	315.42	1,757,268
2020-08-25	344.14	344.91	341.46	344.71	315.83	1,176,166
2020-08-24	345.11	346.11	342.11	344.13	315.30	1,461,915
2020-08-21	340.07	345.84	339.33	344.61	315.74	2,372,580
2020-08-20	340.14	341.66	338.74	340.87	312.31	1,717,482
2020-08-19	341.12	341.94	339.95	340.90	312.34	1,730,080
2020-08-18	341.00	342.80	336.81	340.75	312.20	1,489,444
2020-08-17	337.65	340.37	337.36	339.96	311.48	1,504,934
2020-08-14	336.53	338.76	335.60	336.28	308.10	1,522,984
2020-08-13	336.99	339.46	335.13	335.70	307.57	1,536,633
2020-08-12	333.75	338.90	333.17	336.76	308.54	1,854,172
2020-08-11	340.85	340.85	331.80	332.43	304.58	2,065,571
2020-08-10	340.71	341.07	338.58	340.00	311.51	1,503,771
2020-08-07	343.14	344.73	339.63	340.91	312.35	1,759,041
2020-08-06	342.41	345.12	341.61	343.31	314.54	2,104,513

← NewerPage 26 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.