Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	164.49	165.32	163.38	164.42	146.23	2,053,131
2017-09-26	162.71	164.73	162.59	164.07	145.92	2,370,441
2017-09-25	160.83	162.70	160.52	162.33	144.37	1,799,953
2017-09-22	160.90	162.00	160.37	161.29	143.45	1,535,895
2017-09-21	162.93	162.93	160.40	161.48	143.62	1,738,809
2017-09-20	161.51	163.04	161.26	162.85	144.84	2,432,302
2017-09-19	160.96	161.66	159.95	161.56	143.69	1,790,775
2017-09-18	162.18	163.46	160.76	160.91	143.11	2,047,121
2017-09-15	162.24	162.67	161.70	162.30	144.35	3,757,799
2017-09-14	162.68	162.68	161.64	162.37	144.41	2,493,321
2017-09-13	160.14	163.95	160.01	162.99	144.96	4,202,017
2017-09-12	157.67	160.65	157.45	160.04	142.34	2,988,434
2017-09-11	157.89	158.00	157.06	157.36	139.95	2,442,453
2017-09-08	158.37	158.50	155.03	157.31	139.91	3,364,570
2017-09-07	158.97	159.60	157.57	159.28	141.66	2,479,292
2017-09-06	159.19	159.94	158.09	158.86	141.29	2,873,710
2017-09-05	157.96	159.72	157.47	159.14	141.54	3,414,549
2017-09-01	157.59	158.55	157.20	158.24	140.74	2,833,724
2017-08-31	156.22	157.26	153.95	156.74	139.40	4,567,709
2017-08-30	153.71	154.74	152.88	154.44	137.36	2,493,492
2017-08-29	152.38	153.99	151.46	153.56	136.57	2,446,201
2017-08-28	151.90	153.28	151.20	152.55	135.68	3,776,438
2017-08-25	152.37	152.94	150.06	152.45	135.59	5,703,470
2017-08-24	160.00	160.66	151.09	151.33	134.59	10,301,700
2017-08-23	158.62	159.44	157.78	159.37	141.74	1,731,439
2017-08-22	157.53	159.45	157.53	158.70	141.15	2,204,553
2017-08-21	157.19	158.17	155.96	157.07	139.70	1,857,308
2017-08-18	157.98	158.69	156.92	157.08	139.71	2,747,925
2017-08-17	158.48	159.95	157.64	158.57	141.03	2,649,982
2017-08-16	157.28	159.88	157.11	159.76	142.09	3,381,849
2017-08-15	158.00	158.38	156.79	156.88	139.08	1,869,104
2017-08-14	157.59	158.20	156.54	157.91	140.00	2,028,894
2017-08-11	156.51	157.80	156.41	156.65	138.88	1,886,996
2017-08-10	156.17	157.57	155.37	156.64	138.87	2,764,579
2017-08-09	157.14	157.57	156.20	156.86	139.07	2,157,557
2017-08-08	157.10	159.44	157.03	157.75	139.85	2,569,248
2017-08-07	156.50	157.58	155.34	156.95	139.14	2,629,519
2017-08-04	158.34	158.44	155.83	156.44	138.69	3,117,944
2017-08-03	161.61	162.35	157.06	157.91	140.00	5,562,577
2017-08-02	159.13	161.55	158.44	161.28	142.98	5,486,333
2017-08-01	159.10	159.97	157.91	159.72	141.60	4,787,491
2017-07-31	153.08	158.66	153.03	158.51	140.53	6,937,092
2017-07-28	152.67	153.30	152.11	152.89	135.55	2,779,452
2017-07-27	152.01	152.99	151.44	152.52	135.22	3,637,864
2017-07-26	153.41	153.50	151.55	152.09	134.84	3,017,166
2017-07-25	151.41	153.70	151.40	153.17	135.79	4,605,705
2017-07-24	150.45	151.47	150.11	151.00	133.87	3,655,550
2017-07-21	150.94	151.23	150.00	150.44	133.37	4,078,020
2017-07-20	151.47	152.19	150.88	150.99	133.86	3,207,388
2017-07-19	151.81	152.16	150.90	151.24	134.08	4,099,995
2017-07-18	152.61	152.84	150.94	151.50	134.31	3,256,881
2017-07-17	153.00	153.44	152.52	152.84	135.50	3,096,922
2017-07-14	154.26	154.27	152.90	153.00	135.64	4,368,387
2017-07-13	153.23	153.93	152.62	153.60	136.17	5,673,513
2017-07-12	151.46	152.90	151.42	151.75	134.53	5,112,183
2017-07-11	151.45	153.09	150.93	151.11	133.97	6,275,636
2017-07-10	153.51	153.60	150.96	151.00	133.87	8,999,843
2017-07-07	157.36	157.55	154.09	154.11	136.63	7,688,368
2017-07-06	161.11	161.35	157.05	157.09	139.27	6,963,416
2017-07-05	158.93	159.50	157.86	158.02	140.09	3,770,401

← NewerPage 39 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.