Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	169.68	172.11	169.31	170.02	144.46	3,313,816
2017-04-05	167.29	168.40	166.72	167.00	141.89	1,715,970
2017-04-04	166.60	167.32	166.11	167.25	142.10	1,322,382
2017-04-03	167.74	168.30	166.40	166.70	141.64	1,547,889
2017-03-31	167.59	168.17	167.13	167.69	142.48	1,720,611
2017-03-30	167.30	168.18	166.76	167.89	142.65	1,034,268
2017-03-29	166.28	167.48	166.15	167.43	142.26	1,216,734
2017-03-28	166.11	167.05	165.15	166.77	141.70	1,446,649
2017-03-27	165.53	166.32	165.32	166.15	141.17	1,212,535
2017-03-24	167.37	167.46	165.66	166.02	141.06	1,410,390
2017-03-23	168.00	168.42	166.43	166.90	141.81	1,430,521
2017-03-22	167.32	167.97	167.04	167.68	142.47	1,534,161
2017-03-21	167.51	168.80	166.65	166.78	141.70	2,241,868
2017-03-20	167.76	168.29	166.80	167.44	142.27	1,603,258
2017-03-17	168.06	168.35	167.07	167.81	142.58	3,975,994
2017-03-16	166.78	167.67	166.26	167.06	141.94	2,726,624
2017-03-15	165.57	166.54	164.83	166.54	141.50	2,079,730
2017-03-14	164.21	165.32	164.10	165.24	140.40	1,974,401
2017-03-13	164.85	165.11	164.30	164.55	139.81	2,127,879
2017-03-10	166.49	166.50	164.98	165.37	140.51	2,164,241
2017-03-09	166.40	166.79	165.12	165.77	140.85	1,993,723
2017-03-08	167.00	167.41	166.16	166.24	141.25	2,375,904
2017-03-07	166.54	168.62	166.54	167.00	141.89	2,811,856
2017-03-06	169.41	170.33	166.11	166.73	141.66	5,793,596
2017-03-03	170.70	171.89	169.90	170.26	144.66	10,399,050
2017-03-02	177.50	178.25	176.51	177.98	151.22	3,190,310
2017-03-01	177.37	178.71	177.22	177.86	151.12	2,352,299
2017-02-28	176.95	177.87	175.48	177.18	150.54	2,992,097
2017-02-27	177.33	177.85	176.55	177.62	150.91	2,340,564
2017-02-24	175.22	177.71	175.12	177.56	150.86	1,684,258
2017-02-23	176.52	177.04	175.21	175.85	149.41	2,600,432
2017-02-22	177.07	177.09	175.07	176.51	149.97	1,815,426
2017-02-21	176.55	177.00	176.00	176.94	150.34	2,317,024
2017-02-17	175.47	176.50	174.48	175.86	149.42	2,425,236
2017-02-16	175.10	175.83	174.51	175.75	149.33	2,206,751
2017-02-15	173.18	175.00	173.06	175.00	148.69	2,346,540
2017-02-14	171.66	173.64	171.55	173.63	147.52	2,245,114
2017-02-13	172.49	172.49	170.78	171.96	146.11	2,272,213
2017-02-10	171.65	172.27	170.27	172.00	146.14	2,070,000
2017-02-09	168.45	171.42	168.17	170.96	145.26	2,606,898
2017-02-08	167.50	168.57	167.50	168.42	143.10	2,089,921
2017-02-07	167.53	168.08	166.53	167.52	141.95	2,732,596
2017-02-06	168.18	168.18	166.71	167.03	141.54	2,172,824
2017-02-03	167.72	168.84	167.15	168.32	142.63	3,227,690
2017-02-02	166.84	168.88	166.16	168.15	142.48	5,816,346
2017-02-01	163.84	163.95	161.81	161.86	137.15	2,219,682
2017-01-31	162.49	164.00	162.35	163.95	138.93	1,796,595
2017-01-30	162.03	163.29	160.60	163.25	138.33	2,149,765
2017-01-27	164.56	164.58	160.71	162.06	137.32	2,341,141
2017-01-26	164.34	164.44	163.40	164.07	139.03	1,180,784
2017-01-25	164.20	164.75	163.90	164.14	139.09	1,299,357
2017-01-24	163.23	163.82	162.96	163.67	138.69	1,347,570
2017-01-23	164.05	164.35	162.17	163.01	138.13	1,421,632
2017-01-20	164.39	164.77	163.23	164.24	139.17	1,897,120
2017-01-19	164.18	164.80	163.56	163.70	138.71	1,980,659
2017-01-18	163.65	164.38	162.59	164.27	139.20	1,834,736
2017-01-17	161.85	164.25	161.67	163.81	138.81	2,430,482
2017-01-13	161.99	162.13	161.35	161.86	137.15	1,250,214
2017-01-12	161.35	161.96	160.67	161.87	137.16	1,297,557
2017-01-11	161.47	162.38	160.35	161.54	136.88	1,378,330

← NewerPage 41 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.