Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	243.93	245.16	243.17	244.21	219.61	2,185,657
2018-09-10	243.00	243.80	242.12	243.18	218.68	2,817,471
2018-09-07	237.31	242.95	237.20	241.46	217.13	2,722,823
2018-09-06	235.47	236.77	235.06	236.68	212.83	1,853,243
2018-09-05	234.57	236.17	233.20	235.61	211.87	2,126,027
2018-09-04	233.14	234.91	233.14	234.68	211.04	1,858,396
2018-08-31	230.21	233.52	230.21	233.13	209.64	1,881,346
2018-08-30	229.62	231.16	229.44	230.83	207.57	1,272,010
2018-08-29	231.79	232.00	228.73	230.19	206.49	1,793,792
2018-08-28	230.94	231.83	229.84	230.26	206.55	1,882,143
2018-08-27	232.74	232.86	228.10	230.03	206.34	1,904,071
2018-08-24	230.00	232.06	229.60	231.28	207.46	1,453,290
2018-08-23	229.00	230.35	228.57	229.51	205.88	1,338,164
2018-08-22	228.48	230.23	228.38	229.21	205.61	1,268,080
2018-08-21	229.49	230.10	227.70	228.54	205.01	2,066,671
2018-08-20	226.00	228.22	225.97	227.35	203.94	1,783,663
2018-08-17	222.33	225.88	222.15	225.68	202.44	1,980,933
2018-08-16	223.45	224.26	222.14	223.19	200.21	1,657,827
2018-08-15	220.72	222.11	218.77	221.67	198.84	1,844,066
2018-08-14	220.01	222.56	219.86	222.00	199.14	1,450,552
2018-08-13	221.03	221.58	219.06	219.56	196.95	1,519,026
2018-08-10	218.14	221.72	217.75	220.31	197.62	2,830,841
2018-08-09	221.62	222.35	216.91	218.24	195.77	3,637,144
2018-08-08	222.86	224.88	222.24	224.58	201.45	2,015,845
2018-08-07	223.24	225.48	222.98	223.86	200.81	1,428,145
2018-08-06	221.43	223.27	221.01	222.72	199.79	1,285,660
2018-08-03	221.00	222.62	221.00	222.03	199.17	1,195,653
2018-08-02	215.01	221.40	215.01	221.12	198.35	1,904,858
2018-08-01	218.65	219.10	216.25	217.13	194.77	1,841,316
2018-07-31	219.69	220.07	218.33	218.71	196.19	1,888,516
2018-07-30	219.04	220.12	218.61	219.11	196.55	1,292,741
2018-07-27	222.31	222.50	218.76	219.65	197.03	1,596,914
2018-07-26	222.00	224.62	220.82	221.72	198.89	1,820,005
2018-07-25	217.61	220.82	217.37	220.70	197.97	1,562,432
2018-07-24	219.41	220.68	217.59	218.58	196.07	1,453,974
2018-07-23	219.88	220.46	218.20	218.84	196.30	1,394,347
2018-07-20	216.98	218.94	216.24	218.69	196.17	1,797,886
2018-07-19	214.46	218.20	214.03	217.54	195.14	2,790,767
2018-07-18	215.34	215.88	213.60	214.97	192.83	1,869,527
2018-07-17	214.06	216.16	214.00	215.00	192.86	2,064,776
2018-07-16	216.64	217.13	213.90	214.85	192.73	2,078,572
2018-07-13	214.00	216.64	213.71	216.54	194.24	1,951,183
2018-07-12	212.54	214.17	212.22	214.02	191.98	2,221,975
2018-07-11	211.21	211.78	209.97	210.95	189.23	1,472,787
2018-07-10	210.99	212.70	210.83	211.70	189.90	1,687,801
2018-07-09	210.52	211.79	210.00	210.94	189.22	1,738,347
2018-07-06	207.14	210.39	206.66	209.62	188.03	1,523,193
2018-07-05	208.20	209.29	207.55	209.14	187.60	1,436,725
2018-07-03	208.53	209.91	206.90	207.12	185.79	842,101
2018-07-02	208.42	208.82	206.05	207.99	186.57	1,876,070
2018-06-29	209.66	210.53	208.32	208.98	187.46	2,164,570
2018-06-28	210.00	211.19	208.05	208.71	187.22	1,826,827
2018-06-27	210.50	212.42	209.61	210.03	188.40	2,211,658
2018-06-26	212.38	212.46	209.97	210.09	188.46	2,276,654
2018-06-25	210.01	212.08	209.97	211.75	189.94	2,398,551
2018-06-22	210.37	211.77	210.02	211.10	189.36	1,738,640
2018-06-21	208.17	211.11	208.00	209.96	188.34	1,825,824
2018-06-20	207.76	208.59	206.96	207.98	186.56	1,527,724
2018-06-19	204.90	207.81	204.62	207.53	186.16	1,940,614
2018-06-18	206.00	208.11	205.15	206.21	184.98	1,975,036

← NewerPage 35 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.