Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	238.98	240.66	233.05	239.58	217.12	4,058,490
2019-05-30	242.15	243.58	240.75	241.54	218.90	2,030,255
2019-05-29	244.13	244.77	238.91	240.69	218.13	2,594,886
2019-05-28	248.58	250.20	246.14	246.31	223.22	3,164,140
2019-05-24	249.11	249.56	246.77	247.30	224.12	1,340,428
2019-05-23	248.63	249.92	247.18	248.53	225.23	1,822,807
2019-05-22	251.01	251.01	249.14	249.51	226.12	1,242,294
2019-05-21	249.11	250.83	248.10	249.93	226.50	1,504,191
2019-05-20	247.15	249.94	247.15	248.90	225.57	1,600,493
2019-05-17	245.88	250.05	245.59	248.35	225.07	1,672,148
2019-05-16	245.63	249.73	245.21	247.44	224.25	1,801,038
2019-05-15	242.11	245.40	241.23	244.67	221.74	1,194,788
2019-05-14	242.29	245.09	241.81	242.73	219.98	1,635,179
2019-05-13	244.12	244.93	240.67	241.92	219.24	1,962,786
2019-05-10	242.94	248.55	240.03	247.02	223.87	2,036,492
2019-05-09	240.66	244.06	240.16	243.47	220.65	1,919,368
2019-05-08	239.56	243.05	238.19	241.34	218.13	1,611,887
2019-05-07	241.72	242.74	238.22	240.18	217.08	1,775,187
2019-05-06	242.85	244.83	242.06	244.23	220.74	1,195,175
2019-05-03	243.27	244.88	242.72	244.62	221.09	905,868
2019-05-02	241.76	242.89	240.42	242.69	219.35	1,237,645
2019-05-01	245.34	245.46	241.55	241.59	218.35	1,350,376
2019-04-30	244.77	245.79	243.02	245.53	221.92	1,427,578
2019-04-29	245.00	245.75	243.49	244.28	220.79	1,429,707
2019-04-26	245.62	245.89	242.06	243.82	220.37	1,842,939
2019-04-25	246.21	247.15	243.94	245.60	221.98	1,278,195
2019-04-24	245.68	248.70	245.60	247.96	224.11	1,156,425
2019-04-23	244.65	246.53	242.21	245.58	221.96	1,524,628
2019-04-22	245.19	245.77	242.56	243.42	220.01	1,300,078
2019-04-18	246.79	247.25	244.70	245.81	222.17	1,365,116
2019-04-17	246.30	246.46	244.32	245.56	221.94	1,363,036
2019-04-16	246.65	246.82	244.25	245.34	221.74	1,360,535
2019-04-15	242.37	246.75	241.96	246.33	222.64	1,859,679
2019-04-12	241.51	242.72	240.90	241.95	218.68	2,187,612
2019-04-11	243.62	244.18	240.92	241.24	218.04	2,719,985
2019-04-10	245.28	246.67	244.71	245.61	221.99	1,556,647
2019-04-09	245.11	245.68	244.01	244.91	221.36	1,450,175
2019-04-08	245.99	246.83	245.20	246.52	222.81	1,244,150
2019-04-05	244.96	247.09	244.01	245.87	222.22	1,616,207
2019-04-04	242.17	244.76	241.25	244.40	220.89	1,320,012
2019-04-03	241.69	243.55	241.02	242.48	219.16	1,663,865
2019-04-02	244.00	244.19	240.31	240.50	217.37	1,574,327
2019-04-01	243.07	244.41	242.58	244.19	220.70	1,610,207
2019-03-29	241.66	242.44	240.77	242.14	218.85	1,967,964
2019-03-28	239.98	241.95	239.58	241.22	218.02	1,396,657
2019-03-27	238.71	240.21	238.16	239.41	216.38	1,351,237
2019-03-26	238.00	240.25	237.36	239.07	216.08	1,193,004
2019-03-25	236.93	238.08	235.79	236.97	214.18	1,357,121
2019-03-22	239.75	240.34	236.90	237.56	214.71	1,873,609
2019-03-21	236.68	239.85	236.55	239.54	216.50	1,617,047
2019-03-20	237.03	238.49	235.78	236.98	214.19	1,499,470
2019-03-19	237.52	238.05	236.29	237.05	214.25	1,852,346
2019-03-18	233.58	236.68	233.49	236.59	213.84	1,735,414
2019-03-15	234.17	235.65	233.18	233.60	211.13	5,073,781
2019-03-14	236.13	236.38	233.28	233.84	211.35	2,300,252
2019-03-13	234.25	237.45	232.95	236.38	213.65	2,421,178
2019-03-12	230.32	233.40	229.90	232.96	210.55	2,647,259
2019-03-11	227.53	229.91	227.06	229.69	207.60	3,748,431
2019-03-08	225.48	228.70	223.77	227.82	205.91	6,782,749
2019-03-07	218.13	219.39	216.22	216.79	195.94	3,279,102

← NewerPage 32 of 79 · 4,733 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.