Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	160.21	160.53	158.69	158.82	140.80	1,995,074
2017-06-30	159.60	160.54	158.79	159.93	141.79	4,755,064
2017-06-29	160.21	160.47	157.80	158.68	140.68	3,664,213
2017-06-28	159.59	160.50	159.50	160.17	142.00	3,234,405
2017-06-27	160.66	161.55	159.20	159.26	141.19	5,533,814
2017-06-26	158.15	160.99	158.10	160.20	142.03	6,473,925
2017-06-23	159.40	159.80	156.56	157.13	139.30	9,506,672
2017-06-22	163.17	163.30	159.01	159.79	141.66	8,043,063
2017-06-21	163.49	163.77	162.75	163.15	144.64	3,421,726
2017-06-20	165.50	165.50	162.43	162.90	144.42	7,337,590
2017-06-19	167.05	167.38	162.39	164.34	145.70	13,809,120
2017-06-16	170.40	170.60	165.00	167.11	148.15	24,232,990
2017-06-15	180.39	181.33	178.37	180.06	159.63	1,754,352
2017-06-14	180.83	181.96	180.23	181.67	161.06	1,440,439
2017-06-13	179.90	180.79	179.03	180.51	160.03	1,745,411
2017-06-12	179.58	180.87	178.79	179.64	159.26	2,395,166
2017-06-09	181.71	181.93	179.92	180.38	159.92	2,167,587
2017-06-08	181.92	182.50	180.84	181.41	160.83	1,823,550
2017-06-07	181.44	182.24	181.14	182.20	161.53	1,246,183
2017-06-06	181.70	182.72	181.01	181.45	160.87	2,248,876
2017-06-05	181.10	182.21	180.60	182.08	161.42	1,561,084
2017-06-02	180.58	181.25	179.87	180.97	160.44	2,239,915
2017-06-01	180.81	181.10	179.86	180.63	160.14	2,028,321
2017-05-31	179.24	180.47	178.78	180.43	159.96	2,456,666
2017-05-30	177.68	179.39	177.50	178.92	158.62	2,086,293
2017-05-26	180.25	180.34	177.52	177.86	157.68	4,471,282
2017-05-25	173.47	175.05	173.30	174.73	154.91	2,726,932
2017-05-24	172.95	173.13	171.80	173.01	153.38	1,426,542
2017-05-23	172.97	173.54	172.32	172.47	152.90	1,788,090
2017-05-22	172.24	173.24	171.63	172.40	152.84	1,594,088
2017-05-19	171.35	172.43	170.81	171.64	152.17	1,871,760
2017-05-18	170.08	171.02	169.69	170.72	151.35	1,589,679
2017-05-17	170.66	171.50	169.06	169.15	149.96	2,202,200
2017-05-16	171.96	171.96	170.63	171.00	151.60	1,129,191
2017-05-15	170.30	171.98	170.30	171.57	152.11	1,734,244
2017-05-12	171.29	171.85	170.32	170.88	151.49	1,586,827
2017-05-11	170.78	171.55	170.10	171.26	151.83	2,106,222
2017-05-10	172.03	172.09	170.66	171.35	151.91	2,554,451
2017-05-09	173.61	173.92	172.31	172.68	152.65	2,662,097
2017-05-08	174.66	174.70	171.60	172.64	152.61	3,537,972
2017-05-05	182.77	182.92	179.76	180.20	153.11	3,713,637
2017-05-04	180.05	183.18	180.00	182.45	155.02	3,762,176
2017-05-03	178.74	180.46	178.70	179.82	152.78	2,900,509
2017-05-02	178.72	178.94	177.94	178.59	151.74	2,505,281
2017-05-01	178.50	178.50	177.33	177.86	151.12	3,327,999
2017-04-28	178.07	178.07	176.93	177.52	150.83	2,364,453
2017-04-27	177.32	177.79	176.42	177.45	150.77	2,148,728
2017-04-26	178.05	178.27	175.42	176.80	150.22	4,591,294
2017-04-25	172.91	173.04	172.29	172.68	146.72	1,503,041
2017-04-24	172.00	172.61	171.33	172.33	146.42	1,906,902
2017-04-21	171.52	171.88	170.64	170.77	145.09	2,257,925
2017-04-20	170.33	171.18	169.95	170.15	144.57	1,933,622
2017-04-19	170.88	170.93	169.82	170.06	144.49	1,441,284
2017-04-18	170.05	170.32	169.47	170.13	144.55	1,542,663
2017-04-17	168.77	169.75	168.71	169.70	144.19	1,504,237
2017-04-13	170.05	170.62	168.80	168.84	143.45	1,422,469
2017-04-12	171.43	171.45	169.69	170.17	144.58	1,422,322
2017-04-11	170.79	171.44	169.63	170.63	144.98	1,191,415
2017-04-10	170.20	171.57	169.85	171.22	145.48	2,002,257
2017-04-07	169.70	171.00	169.43	170.62	144.97	1,510,009

← NewerPage 40 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.