Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	278.21	280.13	272.70	274.01	248.33	1,984,929
2019-08-22	277.01	280.99	276.87	279.92	253.68	2,345,701
2019-08-21	275.41	276.54	274.70	275.68	249.84	1,682,347
2019-08-20	276.28	276.36	272.85	272.97	247.38	1,390,900
2019-08-19	276.41	277.38	274.55	275.61	249.78	1,314,844
2019-08-16	274.10	276.07	273.44	274.10	248.41	1,278,604
2019-08-15	270.53	272.97	268.77	271.52	246.07	1,651,115
2019-08-14	274.00	275.36	268.00	268.15	243.01	2,122,137
2019-08-13	271.18	278.16	270.01	276.26	250.36	1,743,336
2019-08-12	274.03	274.98	269.30	271.31	245.88	1,638,619
2019-08-09	274.58	275.47	271.91	273.94	248.26	1,284,267
2019-08-08	273.04	274.84	271.00	274.80	249.04	2,046,674
2019-08-07	268.18	274.86	263.59	274.30	248.59	3,037,469
2019-08-06	266.47	270.23	264.05	269.31	244.07	2,383,225
2019-08-05	270.09	270.55	262.71	265.10	240.25	3,329,760
2019-08-02	274.30	274.94	270.50	272.50	246.96	1,969,165
2019-08-01	275.75	280.93	274.31	274.57	248.83	2,634,609
2019-07-31	279.02	279.72	272.63	275.63	249.79	1,886,852
2019-07-30	280.27	280.57	279.10	279.50	253.30	978,168
2019-07-29	281.01	281.30	279.54	280.13	253.87	1,257,360
2019-07-26	279.80	281.77	279.12	281.37	255.00	1,447,719
2019-07-25	281.20	281.94	279.34	279.80	253.57	1,600,168
2019-07-24	279.83	281.24	279.01	280.83	254.51	1,257,368
2019-07-23	281.85	282.08	279.02	280.10	253.84	1,117,826
2019-07-22	281.22	282.32	279.32	280.17	253.91	1,461,682
2019-07-19	283.07	284.31	281.35	281.51	255.12	1,607,618
2019-07-18	282.20	283.06	279.19	282.91	256.39	1,696,366
2019-07-17	281.05	282.85	280.22	281.56	255.17	1,716,730
2019-07-16	281.00	281.37	279.78	280.65	254.34	1,379,215
2019-07-15	279.94	280.70	278.90	280.58	254.28	1,568,031
2019-07-12	276.50	280.00	276.01	279.44	253.25	2,046,480
2019-07-11	272.33	276.77	271.81	276.54	250.62	1,985,628
2019-07-10	270.05	271.53	269.34	271.42	245.98	1,256,976
2019-07-09	269.36	270.78	268.49	269.97	244.66	1,400,472
2019-07-08	268.33	269.69	267.35	269.40	244.15	1,236,007
2019-07-05	268.20	268.61	266.27	268.25	243.11	1,081,451
2019-07-03	265.14	269.16	265.14	269.14	243.91	986,472
2019-07-02	263.92	265.57	261.67	265.47	240.59	1,201,390
2019-07-01	266.43	267.00	261.84	263.55	238.85	1,960,377
2019-06-28	265.50	266.39	263.36	264.26	239.49	1,952,692
2019-06-27	264.90	266.48	262.99	265.58	240.69	1,122,854
2019-06-26	266.45	266.82	264.34	264.41	239.63	1,334,353
2019-06-25	266.71	267.08	265.36	266.36	241.39	1,182,443
2019-06-24	267.31	267.97	266.52	266.77	241.76	1,586,110
2019-06-21	266.77	268.94	265.99	266.13	241.18	2,964,243
2019-06-20	265.00	267.79	264.55	267.35	242.29	1,745,108
2019-06-19	262.31	264.10	260.94	263.66	238.95	1,628,489
2019-06-18	263.61	264.20	262.05	262.74	238.11	2,763,187
2019-06-17	261.13	262.25	260.43	261.43	236.92	1,192,307
2019-06-14	260.00	261.20	258.91	260.15	235.76	1,288,089
2019-06-13	257.71	259.87	257.55	259.71	235.37	1,228,541
2019-06-12	257.58	258.75	255.77	257.23	233.12	1,071,667
2019-06-11	258.91	259.62	256.21	257.11	233.01	1,613,472
2019-06-10	256.40	258.83	256.11	256.85	232.77	1,839,825
2019-06-07	251.16	256.60	251.02	256.01	232.01	2,270,617
2019-06-06	248.00	251.94	247.74	251.21	227.66	1,487,759
2019-06-05	246.10	248.76	245.02	247.96	224.72	1,825,514
2019-06-04	243.00	245.82	242.50	245.61	222.59	1,761,622
2019-06-03	239.78	241.54	238.08	241.07	218.47	2,512,452
2019-05-31	238.98	240.66	233.05	239.58	217.12	4,058,490

← NewerPage 31 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.