Costco Wholesale Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	527.65	531.69	520.25	531.69	505.26	94,895
2022-03-09	527.62	530.99	516.08	528.20	501.95	771
2022-03-08	525.65	538.99	524.73	529.67	503.34	231
2022-03-07	521.27	544.18	521.27	527.80	501.57	1,558
2022-03-04	517.56	529.57	513.02	523.63	497.60	2,395
2022-03-03	534.50	538.88	531.36	535.28	508.67	1,114
2022-03-02	524.83	532.74	521.58	528.75	502.47	343
2022-03-01	520.23	528.79	519.46	522.73	496.75	881
2022-02-28	513.32	518.33	511.74	514.52	488.95	681
2022-02-25	509.00	518.08	505.58	516.69	491.01	264,949
2022-02-24	495.26	495.26	482.38	492.57	468.09	45,853
2022-02-23	503.45	506.89	503.15	506.89	481.70	1,099
2022-02-22	511.56	512.91	501.15	501.15	476.24	757
2022-02-18	513.14	517.37	511.50	513.14	487.63	628
2022-02-17	508.89	517.55	507.90	517.55	491.83	631
2022-02-16	511.81	514.20	502.24	506.92	481.72	442
2022-02-15	513.34	514.44	511.14	512.99	487.49	377
2022-02-14	509.70	511.66	501.97	503.61	478.58	2,854
2022-02-11	518.02	520.24	507.38	510.68	485.30	582
2022-02-10	528.83	528.83	517.41	520.01	494.16	931
2022-02-09	521.15	533.30	521.15	528.85	502.56	9,475
2022-02-08	515.89	522.82	513.88	520.49	494.62	523
2022-02-07	522.00	522.00	514.91	517.69	491.96	249
2022-02-04	517.49	521.07	512.51	519.37	493.55	834
2022-02-03	515.75	525.09	515.75	524.94	498.85	128
2022-02-02	511.31	520.48	510.40	520.48	493.86	295,631
2022-02-01	505.43	506.49	496.96	503.62	477.86	630
2022-01-31	492.00	502.26	490.61	502.26	476.57	1,317
2022-01-28	483.41	487.70	476.09	483.41	458.68	840
2022-01-27	486.47	494.35	481.92	481.92	457.27	885
2022-01-26	477.32	491.40	477.32	490.25	465.18	94,388
2022-01-25	485.00	485.00	472.55	477.66	453.23	1,510
2022-01-24	476.20	486.48	470.19	479.73	455.19	1,877
2022-01-21	483.00	493.14	480.16	486.10	461.24	1,677
2022-01-20	491.63	499.14	490.00	493.96	468.70	704
2022-01-19	490.42	494.97	487.62	494.97	469.65	501
2022-01-18	495.00	495.00	488.27	489.16	464.14	879
2022-01-14	512.00	513.44	502.31	503.20	477.46	727
2022-01-13	527.77	528.81	516.00	519.31	492.74	275
2022-01-12	528.70	529.39	522.01	524.65	497.82	581
2022-01-11	518.80	520.25	511.00	518.75	492.22	1,841
2022-01-10	528.21	530.38	508.98	515.60	489.23	2,406
2022-01-07	547.55	550.36	535.24	538.49	510.95	2,286
2022-01-06	549.92	551.93	546.00	551.48	523.27	26,900
2022-01-05	565.77	565.77	556.14	557.00	528.51	540
2022-01-04	565.44	568.26	562.96	562.96	534.17	1,436
2021-12-31	563.91	566.08	560.31	566.08	537.13	156
2021-12-30	569.98	569.98	563.07	563.90	535.06	232
2021-12-29	566.30	568.92	564.33	566.50	537.53	127
2021-12-24	550.37	550.37	550.37	550.37	522.22	7,779
2021-12-23	552.87	552.88	548.53	550.65	522.49	483
2021-12-22	545.43	547.23	540.93	546.46	518.51	115,144
2021-12-21	551.10	551.10	536.18	543.77	515.96	1,681
2021-12-20	542.09	547.11	539.98	545.79	517.87	571
2021-12-17	548.34	556.42	548.15	553.39	525.09	1,200
2021-12-16	565.48	566.00	554.04	555.96	527.52	79,874
2021-12-15	545.34	551.67	545.34	551.67	523.45	1,477
2021-12-14	557.00	557.00	538.45	541.25	513.57	675
2021-12-13	550.44	559.27	549.86	557.28	528.78	301
2021-12-10	524.33	559.85	524.33	559.85	531.21	10,561

← NewerPage 20 of 21 · 1,233 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.