Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	205.40	207.67	204.57	207.32	185.97	3,879,641
2018-06-14	204.87	205.73	204.29	205.12	184.00	1,685,010
2018-06-13	204.92	205.83	203.21	204.11	183.09	1,665,822
2018-06-12	204.25	205.08	203.23	204.88	183.78	1,384,769
2018-06-11	203.76	204.89	203.42	204.50	183.44	1,684,839
2018-06-08	201.51	204.01	201.00	203.76	182.78	2,052,538
2018-06-07	200.50	202.88	199.41	202.57	181.71	2,734,952
2018-06-06	198.01	198.40	196.70	197.66	177.31	2,066,880
2018-06-05	199.22	199.35	196.99	197.84	177.47	1,868,462
2018-06-04	197.32	199.04	197.25	198.62	178.17	1,870,566
2018-06-01	195.45	198.99	195.00	197.13	176.83	4,056,435
2018-05-31	200.22	200.70	197.70	198.24	177.83	4,822,787
2018-05-30	198.16	200.53	197.75	199.64	179.08	2,390,862
2018-05-29	198.10	198.84	196.00	196.74	176.48	2,298,069
2018-05-25	198.89	200.22	197.82	198.36	177.93	1,330,952
2018-05-24	198.29	199.09	196.82	198.89	178.41	1,176,296
2018-05-23	199.09	199.09	196.77	198.14	177.74	1,635,092
2018-05-22	199.72	201.77	198.83	198.97	178.48	1,563,655
2018-05-21	199.60	201.34	199.09	199.62	179.06	1,202,798
2018-05-18	199.50	199.52	197.78	198.96	178.47	1,624,611
2018-05-17	199.06	201.35	197.89	199.60	179.05	2,391,034
2018-05-16	196.07	199.35	195.00	198.71	178.25	2,163,192
2018-05-15	194.76	196.70	193.26	195.48	175.35	2,319,581
2018-05-14	195.96	197.27	195.42	195.88	175.71	1,440,877
2018-05-11	195.33	195.98	194.57	195.76	175.60	1,296,311
2018-05-10	196.05	196.93	194.20	195.45	175.32	1,874,181
2018-05-09	194.15	196.42	193.15	196.04	175.34	1,999,075
2018-05-08	192.99	195.20	192.42	194.48	173.95	1,908,637
2018-05-07	195.78	195.80	192.21	193.06	172.68	2,361,852
2018-05-04	192.84	196.40	191.28	195.19	174.58	1,704,452
2018-05-03	193.92	193.99	190.18	193.01	172.63	1,815,453
2018-05-02	195.48	195.58	192.45	194.00	173.52	2,498,065
2018-05-01	196.49	197.08	193.51	196.55	175.80	1,413,235
2018-04-30	197.10	199.04	196.39	197.16	176.34	2,164,979
2018-04-27	194.95	196.92	194.53	196.58	175.82	1,563,272
2018-04-26	194.12	196.44	193.34	195.26	174.64	1,445,836
2018-04-25	192.23	194.67	191.39	193.97	173.49	1,311,650
2018-04-24	194.54	195.36	191.15	192.51	172.18	1,598,903
2018-04-23	193.81	194.38	192.26	193.35	172.94	1,618,030
2018-04-20	194.43	195.67	192.75	193.56	173.12	2,252,819
2018-04-19	196.16	196.40	193.50	195.07	174.47	2,427,563
2018-04-18	196.30	197.77	196.12	196.51	175.76	1,663,116
2018-04-17	195.66	196.88	194.73	196.00	175.31	2,160,451
2018-04-16	191.84	195.80	191.38	194.58	174.04	3,026,826
2018-04-13	189.81	189.83	187.01	188.91	168.96	1,744,406
2018-04-12	185.50	190.04	185.49	188.82	168.88	2,841,623
2018-04-11	182.25	186.37	182.22	184.65	165.15	1,697,263
2018-04-10	185.75	185.97	182.17	183.55	164.17	2,527,526
2018-04-09	185.20	187.40	183.50	184.41	164.94	1,946,009
2018-04-06	185.34	187.25	183.10	183.96	164.54	2,259,047
2018-04-05	186.70	187.00	184.93	186.25	166.59	1,933,629
2018-04-04	181.13	186.35	180.94	185.52	165.93	2,111,406
2018-04-03	183.53	184.17	181.35	182.61	163.33	2,287,002
2018-04-02	186.91	186.91	181.05	182.75	163.45	3,599,186
2018-03-29	184.74	188.64	184.41	188.43	168.53	3,015,962
2018-03-28	183.61	184.62	181.23	183.61	164.22	2,168,656
2018-03-27	187.44	187.66	182.06	183.15	163.81	2,495,310
2018-03-26	183.03	187.56	182.34	187.22	167.45	2,036,617
2018-03-23	183.28	184.45	180.83	180.84	161.75	2,351,798
2018-03-22	184.90	185.55	182.50	182.64	163.36	2,489,798

← NewerPage 36 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.