Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	220.50	221.91	218.23	219.23	198.15	1,985,311
2019-03-05	218.91	221.61	218.90	219.82	198.68	2,160,246
2019-03-04	220.43	221.08	215.87	218.41	197.40	2,444,661
2019-03-01	219.76	220.57	215.77	219.44	198.34	2,178,555
2019-02-28	218.49	219.69	217.52	218.74	197.70	2,055,597
2019-02-27	216.51	218.86	216.45	218.05	197.08	1,482,708
2019-02-26	216.89	218.91	216.13	217.61	196.68	1,884,099
2019-02-25	217.37	219.09	216.55	217.05	196.17	1,794,018
2019-02-22	215.17	216.59	214.25	216.29	195.49	1,542,501
2019-02-21	216.60	216.72	214.33	215.23	194.53	1,615,527
2019-02-20	218.23	219.07	215.06	217.11	196.23	1,785,610
2019-02-19	216.67	219.60	216.51	218.12	197.14	1,938,119
2019-02-15	215.15	217.25	214.04	216.47	195.65	2,635,500
2019-02-14	212.00	214.55	211.14	213.84	193.27	1,411,054
2019-02-13	212.23	213.51	211.30	212.80	192.33	1,703,041
2019-02-12	210.06	212.75	209.26	211.90	191.52	2,091,247
2019-02-11	208.65	208.92	206.76	208.72	188.65	2,376,584
2019-02-08	207.83	208.49	205.75	207.75	187.77	2,013,683
2019-02-07	210.07	210.10	206.27	209.05	188.94	2,526,625
2019-02-06	212.26	212.26	210.48	211.60	190.73	1,618,762
2019-02-05	211.49	212.52	209.64	211.61	190.74	2,074,517
2019-02-04	210.70	211.19	207.90	211.18	190.36	1,630,281
2019-02-01	214.00	215.00	209.37	210.27	189.54	3,453,857
2019-01-31	211.14	214.88	209.72	214.63	193.47	4,341,129
2019-01-30	210.48	212.17	209.32	211.35	190.51	1,590,026
2019-01-29	210.32	210.54	208.57	210.31	189.57	1,636,487
2019-01-28	208.68	210.79	207.31	210.77	189.99	1,999,432
2019-01-25	212.03	212.32	208.74	209.07	188.45	2,252,889
2019-01-24	212.39	212.39	208.90	210.31	189.57	1,994,413
2019-01-23	213.00	214.85	210.00	212.09	191.18	2,220,161
2019-01-22	213.00	215.56	210.80	212.40	191.45	3,310,793
2019-01-18	212.56	214.16	211.77	213.59	192.53	2,115,355
2019-01-17	209.87	211.65	209.65	211.46	190.61	1,517,058
2019-01-16	211.46	211.46	209.50	210.18	189.45	1,455,042
2019-01-15	210.04	211.34	209.08	211.03	190.22	1,681,846
2019-01-14	209.47	210.65	208.16	209.00	188.39	1,523,315
2019-01-11	210.04	211.25	209.31	210.51	189.75	1,861,225
2019-01-10	208.15	210.90	206.00	210.64	189.87	2,340,657
2019-01-09	209.15	211.22	207.92	209.90	189.20	1,862,926
2019-01-08	208.65	209.08	204.18	208.55	187.98	2,366,493
2019-01-07	205.52	209.12	203.54	207.00	186.59	2,226,738
2019-01-04	203.08	207.93	201.45	206.24	185.90	2,761,611
2019-01-03	203.70	205.94	200.04	200.42	180.66	2,877,745
2019-01-02	200.50	205.10	199.85	204.76	184.57	2,143,091
2018-12-31	203.38	204.39	201.38	203.71	183.62	1,729,647
2018-12-28	201.82	204.95	199.59	202.04	182.12	2,037,917
2018-12-27	196.96	201.13	193.96	201.08	181.25	2,705,884
2018-12-26	190.82	198.78	189.51	198.63	179.04	3,268,831
2018-12-24	193.90	195.33	189.80	189.99	171.25	2,031,705
2018-12-21	197.16	200.70	194.32	194.52	175.34	5,080,238
2018-12-20	200.33	200.70	193.68	197.13	177.69	4,250,942
2018-12-19	203.50	207.00	199.86	201.41	181.55	3,369,592
2018-12-18	203.09	204.67	201.57	202.99	182.97	3,308,488
2018-12-17	206.68	208.00	200.66	202.23	182.29	4,739,434
2018-12-14	218.00	219.00	205.51	207.06	186.64	8,822,269
2018-12-13	228.84	229.62	225.48	226.51	204.17	2,170,188
2018-12-12	228.35	230.45	227.07	227.80	205.34	2,891,394
2018-12-11	225.12	227.25	224.00	226.50	204.16	2,466,780
2018-12-10	224.54	225.20	219.11	222.66	200.70	2,649,984
2018-12-07	233.15	233.81	223.03	224.86	202.69	2,881,911

← NewerPage 33 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.