Costco Wholesale Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	467.34	484.09	467.34	481.50	458.30	595
2022-06-08	471.78	474.12	468.08	468.08	445.53	36,134
2022-06-07	460.19	472.47	459.93	467.77	445.24	404
2022-06-06	480.75	481.00	472.48	472.48	449.72	1,373
2022-06-01	468.32	469.89	457.76	458.11	436.04	261
2022-05-31	470.76	470.76	459.30	469.31	446.70	5,529
2022-05-27	456.57	474.91	456.57	469.12	446.52	1,214
2022-05-26	448.04	466.51	448.04	463.51	441.18	660
2022-05-25	436.14	440.15	431.75	438.93	417.78	558
2022-05-24	425.63	434.10	424.35	433.04	412.18	704
2022-05-23	420.29	427.44	417.99	427.44	406.85	363
2022-05-20	428.90	428.90	407.40	410.21	390.45	716
2022-05-19	430.18	431.59	418.98	424.97	404.50	2,702
2022-05-18	459.58	462.71	425.20	426.09	405.56	85,976
2022-05-17	490.43	492.79	483.83	489.49	465.91	4,901
2022-05-16	496.82	497.55	491.26	495.45	471.58	379
2022-05-13	493.72	497.97	490.62	492.82	469.08	511
2022-05-12	487.53	496.66	482.10	482.78	459.52	838
2022-05-11	505.00	506.35	489.10	491.28	467.61	581
2022-05-10	509.62	509.70	496.20	504.84	480.52	604
2022-05-09	503.36	506.69	495.00	505.54	481.19	91,485
2022-05-06	517.32	541.57	501.86	504.41	480.11	216,264
2022-05-05	542.49	542.49	516.37	516.37	491.49	2,020
2022-05-04	531.83	531.83	524.00	530.96	505.38	362
2022-05-03	530.27	533.42	524.85	529.25	503.75	4,172
2022-04-29	560.93	560.93	543.56	544.71	518.47	707
2022-04-28	555.43	559.69	546.56	559.69	532.73	1,068
2022-04-27	555.30	561.90	553.29	559.97	532.14	291
2022-04-26	565.91	567.12	558.41	558.81	531.03	310
2022-04-25	565.92	570.31	555.35	561.17	533.28	1,854
2022-04-22	590.00	590.00	578.83	578.83	550.06	257
2022-04-21	605.12	608.39	593.83	593.83	564.31	260
2022-04-20	599.24	603.53	594.30	603.35	573.36	94,999
2022-04-19	583.35	592.80	582.65	591.50	562.10	1,400
2022-04-14	591.09	595.85	590.22	595.85	566.23	7,801
2022-04-13	580.00	592.32	580.00	592.32	562.88	1,567
2022-04-12	582.00	590.78	582.00	583.16	554.17	709
2022-04-11	599.88	600.91	585.47	590.76	561.40	1,132
2022-04-08	607.49	608.97	599.23	603.66	573.66	801
2022-04-07	592.13	611.04	590.16	611.04	580.67	944
2022-04-06	575.00	585.00	572.13	582.88	553.91	680
2022-04-05	572.10	581.43	572.10	579.00	550.22	1,384
2022-04-04	573.94	579.30	572.82	572.93	544.45	343
2022-04-01	577.57	581.65	573.95	573.95	545.42	806
2022-03-31	577.50	586.25	577.50	584.99	555.91	1,012
2022-03-30	565.21	578.23	565.21	575.89	547.27	147,232
2022-03-29	565.21	570.89	564.66	565.94	537.81	146,450
2022-03-28	556.74	558.83	554.90	558.50	530.74	516
2022-03-25	559.51	559.98	550.61	552.48	525.02	1,140
2022-03-24	556.34	556.77	549.31	555.00	527.41	208
2022-03-23	559.42	559.42	554.62	554.72	527.15	157,265
2022-03-22	556.96	556.96	553.94	555.64	528.03	486
2022-03-21	561.35	565.19	553.00	554.07	526.53	407,924
2022-03-18	552.06	557.54	549.96	557.54	529.82	55,021
2022-03-17	543.35	551.85	542.49	550.45	523.09	454
2022-03-16	546.00	551.32	531.37	537.34	510.63	1,830
2022-03-15	530.38	539.70	529.74	539.19	512.39	225
2022-03-14	528.51	535.00	525.94	526.30	500.14	472
2022-03-11	536.01	541.16	531.22	531.40	504.99	117
2022-03-10	527.65	531.69	520.25	531.69	505.26	94,895

← NewerPage 19 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.