Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	149.93	151.34	149.72	150.22	126.90	1,795,261
2016-10-12	150.97	151.49	150.39	150.46	127.10	1,664,505
2016-10-11	149.67	151.14	149.52	151.01	127.57	2,596,769
2016-10-10	150.35	150.85	149.75	150.28	126.95	1,587,748
2016-10-07	149.77	150.19	148.79	149.99	126.71	2,282,456
2016-10-06	150.23	150.64	149.00	149.47	126.27	2,465,730
2016-10-05	150.63	150.92	149.83	149.98	126.70	2,377,677
2016-10-04	151.47	151.62	149.49	150.48	127.12	2,840,515
2016-10-03	152.22	152.25	150.32	151.01	127.57	3,197,870
2016-09-30	151.79	154.85	151.60	152.51	128.84	7,318,123
2016-09-29	149.19	149.69	147.20	147.49	124.59	4,501,330
2016-09-28	150.60	150.67	148.94	149.41	126.22	2,626,347
2016-09-27	151.42	151.77	150.00	150.45	127.10	2,569,036
2016-09-26	152.08	152.28	151.01	151.19	127.72	1,862,192
2016-09-23	153.15	153.77	152.17	152.53	128.85	2,282,062
2016-09-22	153.03	154.28	152.68	153.15	129.38	2,502,180
2016-09-21	152.59	152.90	151.25	152.70	129.00	1,535,134
2016-09-20	152.43	152.71	151.67	152.17	128.55	1,396,739
2016-09-19	152.13	153.03	151.60	151.79	128.23	1,321,281
2016-09-16	151.96	152.66	151.14	152.35	128.70	2,841,961
2016-09-15	150.72	152.97	150.11	152.67	128.97	2,304,866
2016-09-14	150.71	152.25	150.20	150.69	127.30	2,218,020
2016-09-13	151.18	151.58	150.07	150.74	127.34	2,148,605
2016-09-12	150.50	151.99	150.26	151.69	128.14	2,982,397
2016-09-09	152.59	152.79	150.70	150.70	127.31	2,993,874
2016-09-08	155.19	155.49	152.94	153.47	129.65	2,993,129
2016-09-07	157.64	157.87	155.40	155.64	131.48	2,984,148
2016-09-06	158.13	158.15	156.02	158.06	133.52	2,716,916
2016-09-02	156.81	159.28	156.80	157.98	133.46	2,678,993
2016-09-01	159.00	159.00	155.54	156.21	131.96	6,038,471
2016-08-31	161.87	162.57	161.15	162.09	136.93	1,933,921
2016-08-30	164.07	164.28	161.74	161.96	136.82	2,010,862
2016-08-29	164.47	164.84	163.40	163.98	138.52	1,819,224
2016-08-26	165.39	165.65	163.47	163.93	138.48	2,009,899
2016-08-25	167.20	167.41	164.64	164.86	139.27	1,817,656
2016-08-24	167.14	167.88	166.76	167.57	141.56	1,363,847
2016-08-23	168.09	168.45	167.31	167.36	141.38	1,004,399
2016-08-22	168.34	168.69	167.62	167.94	141.87	954,979
2016-08-19	167.21	168.33	167.10	168.02	141.94	1,764,785
2016-08-18	168.42	168.71	167.20	167.75	141.71	1,353,380
2016-08-17	167.45	168.36	166.92	167.96	141.89	1,382,531
2016-08-16	167.88	168.80	167.88	168.41	142.27	1,022,989
2016-08-15	169.04	169.27	168.59	168.73	142.54	918,631
2016-08-12	167.16	169.41	167.16	169.04	142.80	1,399,053
2016-08-11	169.11	169.59	167.33	167.88	141.82	1,498,052
2016-08-10	167.44	168.50	167.05	168.29	142.17	1,104,292
2016-08-09	167.74	168.60	166.88	167.86	141.42	1,286,679
2016-08-08	167.25	167.55	166.47	167.40	141.03	1,294,445
2016-08-05	166.86	168.33	166.08	167.70	141.29	1,526,578
2016-08-04	166.04	167.74	165.89	166.55	140.32	1,638,320
2016-08-03	165.92	166.33	165.10	166.12	139.96	1,837,821
2016-08-02	167.07	167.54	164.59	166.50	140.28	2,107,487
2016-08-01	167.15	168.00	166.90	167.56	141.17	986,769
2016-07-29	166.64	167.68	166.38	167.22	140.88	1,359,664
2016-07-28	166.26	166.86	165.80	166.35	140.15	1,866,549
2016-07-27	167.16	167.50	165.75	166.15	139.98	1,439,996
2016-07-26	167.60	168.82	166.70	167.57	141.18	1,593,919
2016-07-25	167.17	168.20	166.40	167.97	141.52	1,732,226
2016-07-22	167.68	167.70	166.96	167.47	141.09	1,335,064
2016-07-21	167.43	167.75	166.30	167.05	140.74	1,384,561

← NewerPage 43 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.