Costco Wholesale Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	518.24	518.84	496.83	503.20	480.65	2,002
2022-11-30	527.50	530.43	523.02	530.43	506.66	370
2022-11-29	531.04	531.78	528.47	530.67	506.89	301
2022-11-28	531.08	535.20	529.00	532.00	508.16	446
2022-11-25	534.16	535.15	533.02	534.14	510.21	231
2022-11-23	534.00	536.42	532.48	534.88	510.91	2,885
2022-11-22	529.18	531.51	523.37	523.37	499.92	64,669
2022-11-21	525.74	526.81	523.06	525.69	502.14	377
2022-11-18	527.63	529.00	518.52	520.48	497.15	1,450
2022-11-17	518.04	519.00	513.77	518.58	495.34	597
2022-11-16	526.47	527.52	520.72	526.02	502.45	270,152
2022-11-15	520.00	529.07	520.00	523.72	500.25	562
2022-11-14	515.88	520.29	512.44	514.79	491.72	575
2022-11-11	514.06	515.44	507.74	511.74	488.81	466
2022-11-10	489.97	508.08	489.97	506.29	483.60	60,886
2022-11-09	491.90	497.16	491.90	492.76	470.68	600
2022-11-08	491.40	497.47	489.07	491.49	469.47	592
2022-11-07	476.66	483.74	476.25	483.74	462.06	364
2022-11-04	490.40	490.70	476.94	478.14	456.72	491
2022-11-03	483.51	490.46	480.00	489.57	467.63	9,152
2022-11-02	497.80	501.71	492.07	493.03	470.93	96,361
2022-11-01	504.97	505.78	501.15	502.33	479.82	25,246
2022-10-31	507.01	508.77	502.09	503.35	480.80	237
2022-10-28	497.75	510.97	497.30	510.60	487.72	338
2022-10-27	499.81	500.19	495.32	496.99	474.72	365
2022-10-26	498.99	506.97	495.94	503.16	479.76	1,315
2022-10-25	495.50	497.61	492.01	495.68	472.62	329
2022-10-24	481.61	495.67	481.61	494.00	471.02	504
2022-10-21	464.49	473.97	463.71	473.19	451.18	422
2022-10-20	470.97	471.47	466.22	466.22	444.53	254
2022-10-19	467.81	474.20	467.62	468.75	446.95	440
2022-10-18	464.17	476.04	464.17	472.51	450.53	386,468
2022-10-17	461.35	465.95	461.35	465.22	443.58	822
2022-10-14	472.03	472.79	456.07	456.59	435.35	925
2022-10-13	458.19	467.03	449.30	466.61	444.91	1,163
2022-10-12	474.32	479.11	468.86	468.86	447.05	11,405
2022-10-11	465.00	476.04	465.00	475.25	453.14	341
2022-10-10	469.65	469.65	461.77	467.87	446.10	403
2022-10-07	478.26	482.49	470.50	470.50	448.61	11,166
2022-10-06	483.68	492.82	483.45	484.68	462.13	500
2022-10-05	480.72	481.11	475.18	480.80	458.44	367
2022-10-04	477.73	487.58	477.73	483.84	461.33	208,641
2022-10-03	475.05	476.56	470.93	476.56	454.39	15,099
2022-09-30	480.61	483.01	473.87	478.65	456.39	1,135
2022-09-29	486.51	486.59	475.13	475.13	453.03	1,980
2022-09-28	481.53	489.03	475.16	488.70	465.97	820
2022-09-27	486.25	488.19	477.29	478.23	455.98	14,892
2022-09-26	465.89	481.02	465.78	478.76	456.49	320
2022-09-23	478.53	482.07	466.97	467.38	445.64	3,368
2022-09-22	493.07	493.07	484.74	487.46	464.79	17,007
2022-09-21	499.52	506.17	499.52	504.00	480.55	9,857
2022-09-20	506.57	506.57	494.58	494.58	471.57	178,930
2022-09-16	500.44	504.33	500.09	501.68	478.34	662
2022-09-15	508.40	508.60	501.85	505.18	481.68	861
2022-09-14	513.06	513.08	504.80	504.80	481.32	351
2022-09-13	531.71	531.71	518.00	518.00	493.90	1,021
2022-09-12	537.90	542.27	537.70	539.76	514.65	510
2022-09-09	529.12	535.56	529.12	535.56	510.65	40,754
2022-09-08	524.90	531.73	523.58	528.52	503.94	145,486
2022-09-07	520.00	525.28	520.00	524.96	500.54	35

← NewerPage 17 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.4700 USD
2026-04-30	1.4700 USD
2026-01-29	1.3000 USD
2025-10-30	1.3000 USD
2025-07-31	1.3000 USD
2025-05-01	1.3000 USD
2025-02-06	1.1600 USD
2024-10-31	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.