Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	303.11	306.38	302.75	304.54	277.21	1,242,504
2019-11-15	305.31	305.44	301.60	303.66	276.40	1,707,125
2019-11-14	304.39	305.89	302.27	304.59	277.25	1,337,458
2019-11-13	300.18	304.00	299.52	302.90	275.71	1,554,889
2019-11-12	300.83	302.73	298.66	300.50	273.53	1,540,974
2019-11-11	301.55	302.33	299.70	300.84	273.84	1,160,960
2019-11-08	302.74	304.29	301.28	302.62	275.46	1,502,221
2019-11-07	303.93	307.10	302.48	305.21	277.82	2,399,391
2019-11-06	299.97	301.65	297.93	301.57	274.50	1,675,008
2019-11-05	297.09	299.69	295.81	299.18	272.33	2,204,542
2019-11-04	297.16	298.22	295.17	296.82	270.18	1,651,608
2019-11-01	297.99	298.42	295.50	296.09	269.51	1,364,483
2019-10-31	298.36	299.62	294.55	297.11	270.44	2,277,444
2019-10-30	296.92	300.25	295.97	299.84	272.34	1,264,263
2019-10-29	298.21	298.94	295.81	295.86	268.72	1,295,287
2019-10-28	295.70	299.09	295.21	298.94	271.52	1,672,606
2019-10-25	295.52	297.25	295.11	296.50	269.30	1,686,226
2019-10-24	295.05	298.28	294.56	297.05	269.80	2,117,020
2019-10-23	299.58	300.05	297.18	297.32	270.05	1,810,559
2019-10-22	301.61	304.88	299.95	299.97	272.45	1,970,748
2019-10-21	303.00	303.51	300.17	301.08	273.46	1,395,154
2019-10-18	302.00	304.00	300.98	302.86	275.08	1,853,976
2019-10-17	298.85	302.61	298.85	302.40	274.66	1,811,818
2019-10-16	296.80	298.97	295.08	298.78	271.37	1,827,669
2019-10-15	298.32	299.64	297.23	298.39	271.02	1,601,860
2019-10-14	298.00	300.34	297.50	297.52	270.23	1,313,041
2019-10-11	298.07	300.76	297.36	297.60	270.30	1,891,654
2019-10-10	298.63	299.48	296.26	297.14	269.88	1,721,504
2019-10-09	293.11	298.57	293.11	296.90	269.67	2,287,230
2019-10-08	292.95	295.58	290.45	291.89	265.11	2,224,561
2019-10-07	291.04	295.69	290.50	293.41	266.50	2,051,519
2019-10-04	287.85	291.95	283.32	291.67	264.91	4,536,695
2019-10-03	285.39	290.86	281.60	289.00	262.49	3,958,168
2019-10-02	283.23	285.79	282.22	285.11	258.96	2,506,362
2019-10-01	288.04	288.68	283.18	283.93	257.88	2,654,476
2019-09-30	287.70	288.62	286.57	288.11	261.68	2,179,096
2019-09-27	289.53	289.53	284.40	285.95	259.72	1,538,930
2019-09-26	289.43	289.81	286.60	288.26	261.82	1,891,317
2019-09-25	288.26	289.68	286.87	288.51	262.04	1,848,371
2019-09-24	289.30	292.62	286.40	287.91	261.50	2,495,624
2019-09-23	286.36	288.13	285.75	287.57	261.19	2,058,102
2019-09-20	288.75	289.41	286.14	286.36	260.09	3,473,365
2019-09-19	289.49	289.76	284.71	287.83	261.43	3,055,125
2019-09-18	290.70	293.57	288.80	292.43	265.61	1,687,336
2019-09-17	289.56	291.79	288.69	291.41	264.68	1,776,040
2019-09-16	290.57	291.38	288.34	288.69	262.21	1,508,893
2019-09-13	290.20	294.07	289.85	291.90	265.12	2,306,343
2019-09-12	290.34	292.75	288.68	289.89	263.30	2,942,632
2019-09-11	294.30	295.74	287.81	290.69	264.02	4,754,696
2019-09-10	297.38	298.25	294.58	297.00	269.76	2,724,986
2019-09-09	304.50	307.34	298.21	299.00	271.57	3,397,183
2019-09-06	299.20	304.64	298.29	303.76	275.90	3,018,101
2019-09-05	298.43	299.71	296.68	296.97	269.73	1,865,731
2019-09-04	294.00	296.30	293.77	296.12	268.96	1,376,086
2019-09-03	292.57	294.00	290.46	292.05	265.26	1,843,045
2019-08-30	298.00	298.28	292.83	294.76	267.72	1,801,420
2019-08-29	297.48	297.73	292.76	296.57	269.37	2,614,701
2019-08-28	293.75	299.95	292.42	294.49	266.89	5,165,054
2019-08-27	281.00	293.44	280.34	292.38	264.97	5,176,415
2019-08-26	275.75	278.53	275.69	278.46	252.36	1,426,519

← NewerPage 30 of 79 · 4,732 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.