Costco Wholesale Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	520.55	522.42	513.37	519.61	495.44	139
2022-09-02	531.94	534.07	519.05	519.05	494.90	528
2022-09-01	520.17	523.50	519.72	522.06	497.78	296
2022-08-31	525.54	525.54	520.95	522.40	498.10	107
2022-08-30	534.89	535.66	521.73	523.71	499.35	11,928
2022-08-26	550.77	550.77	539.23	539.23	514.15	46,312
2022-08-25	545.74	547.38	541.80	547.38	521.91	267
2022-08-24	542.87	543.75	539.75	543.75	518.46	633
2022-08-23	545.74	545.84	537.39	540.69	515.54	369
2022-08-22	553.33	553.33	546.56	546.56	521.14	516
2022-08-19	558.60	558.60	554.29	556.42	530.54	18,110
2022-08-18	559.00	561.83	557.06	557.06	531.15	186
2022-08-17	550.44	556.00	550.00	555.55	529.71	297
2022-08-16	545.75	558.60	545.75	558.60	532.62	100,000
2022-08-15	537.00	545.76	537.00	544.12	518.80	105
2022-08-12	536.03	538.01	534.36	537.12	512.14	1,181
2022-08-11	543.24	543.24	535.99	535.99	511.05	312
2022-08-10	543.71	545.28	540.85	540.85	515.69	152
2022-08-09	543.04	544.73	534.99	536.35	511.40	1,598
2022-08-08	543.80	546.74	539.63	541.32	516.14	380
2022-08-05	537.75	538.62	534.04	537.48	512.48	182
2022-08-04	546.40	547.00	541.22	541.95	516.74	67
2022-08-03	545.00	547.03	542.01	547.03	521.58	273
2022-08-02	545.85	550.77	541.13	544.37	519.05	144
2022-08-01	541.42	552.55	541.42	546.28	520.87	421
2022-07-29	532.35	539.10	532.00	538.66	513.60	203
2022-07-28	520.48	538.82	520.28	538.61	513.56	820
2022-07-27	514.35	517.23	511.14	517.23	492.31	115
2022-07-26	515.40	518.50	509.82	512.61	487.91	2,143
2022-07-25	532.29	532.29	526.93	528.03	502.59	218
2022-07-22	531.50	536.64	527.72	527.72	502.30	277
2022-07-21	524.04	526.97	522.75	524.64	499.37	119
2022-07-20	520.23	525.79	517.23	523.22	498.01	179,395
2022-07-19	522.41	525.34	519.71	519.71	494.67	63
2022-07-18	522.95	528.05	520.84	523.67	498.44	120,554
2022-07-15	517.56	523.07	516.92	521.30	496.19	1,311
2022-07-14	497.07	507.79	494.07	507.36	482.92	1,952
2022-07-13	490.57	496.16	484.11	496.16	472.26	94,173
2022-07-12	498.04	501.37	496.35	496.35	472.44	13,183
2022-07-11	501.26	503.86	496.32	501.96	477.78	239
2022-07-08	497.32	505.49	497.32	500.67	476.55	478
2022-07-07	492.65	494.30	489.67	490.86	467.21	152
2022-07-06	488.26	495.30	488.13	490.54	466.91	72,226
2022-07-05	485.56	490.64	478.70	484.31	460.98	17,656
2022-07-04	485.76	485.76	485.76	485.76	462.36	83,538
2022-07-01	481.18	491.33	478.34	481.17	457.99	6,671
2022-06-30	468.30	480.85	465.52	480.42	457.27	822
2022-06-29	470.05	472.01	467.21	472.01	449.27	473
2022-06-28	483.50	486.49	471.93	474.38	451.52	6,339
2022-06-27	484.37	485.78	478.66	482.87	459.61	77,213
2022-06-24	482.68	483.55	477.35	478.67	455.61	105
2022-06-23	466.50	476.00	466.37	472.21	449.46	2,480
2022-06-22	463.11	463.48	458.91	462.24	439.97	80,990
2022-06-21	446.69	463.97	446.69	462.92	440.62	77,187
2022-06-17	451.33	454.43	444.68	450.18	428.49	52
2022-06-16	458.79	458.79	449.45	452.57	430.77	53,666
2022-06-15	458.50	460.04	454.01	454.01	432.14	73
2022-06-14	453.00	455.43	452.25	455.25	433.32	573
2022-06-13	451.13	457.51	449.70	456.03	434.06	954
2022-06-10	464.93	465.98	458.21	465.43	443.01	695

← NewerPage 18 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.