Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	168.25	168.26	166.95	168.04	141.57	1,336,877
2016-07-19	167.50	168.56	167.39	168.12	141.64	1,487,776
2016-07-18	166.56	167.86	165.92	167.51	141.13	1,993,806
2016-07-15	167.44	167.44	165.60	166.41	140.20	1,962,460
2016-07-14	167.15	168.00	166.28	166.94	140.65	2,150,083
2016-07-13	167.00	167.19	166.02	166.78	140.51	1,479,772
2016-07-12	166.49	166.92	165.82	166.28	140.09	1,644,614
2016-07-11	165.06	167.49	165.06	166.72	140.46	2,634,273
2016-07-08	164.84	166.10	164.49	165.44	139.38	3,932,031
2016-07-07	158.33	164.16	158.00	163.70	137.92	6,497,912
2016-07-06	155.20	156.55	154.67	156.01	131.44	2,133,816
2016-07-05	156.08	156.15	154.70	155.25	130.80	2,807,408
2016-07-01	157.19	157.19	155.40	156.11	131.52	2,317,430
2016-06-30	156.96	157.82	155.50	157.04	132.31	3,091,123
2016-06-29	156.44	157.28	155.89	157.08	132.34	1,942,864
2016-06-28	154.66	155.93	153.71	155.60	131.09	2,156,326
2016-06-27	154.24	154.93	152.55	154.26	129.96	2,794,208
2016-06-24	153.16	157.69	153.10	155.56	131.06	3,996,146
2016-06-23	158.60	158.79	156.34	157.03	132.30	2,912,400
2016-06-22	157.61	158.42	157.16	158.12	133.22	2,094,764
2016-06-21	157.07	157.90	156.66	157.20	132.44	1,909,688
2016-06-20	157.38	158.38	156.45	156.48	131.83	2,091,170
2016-06-17	157.03	157.25	155.76	155.89	131.34	2,858,208
2016-06-16	154.86	156.50	154.11	156.42	131.78	1,937,877
2016-06-15	155.70	156.78	154.66	154.86	130.47	2,228,482
2016-06-14	154.55	156.36	153.57	155.87	131.32	3,274,725
2016-06-13	154.76	155.96	154.57	154.95	130.55	2,576,602
2016-06-10	153.00	155.15	152.94	154.87	130.48	3,266,487
2016-06-09	153.00	154.14	152.92	154.05	129.79	1,812,097
2016-06-08	152.68	153.47	152.05	153.37	129.21	1,528,305
2016-06-07	152.08	153.85	151.90	152.62	128.58	2,113,045
2016-06-06	151.83	152.49	151.71	152.24	128.26	1,962,091
2016-06-03	150.30	151.78	150.27	151.71	127.82	1,964,223
2016-06-02	150.05	151.51	148.55	151.51	127.65	3,957,636
2016-06-01	150.50	153.00	150.32	152.52	128.50	3,487,293
2016-05-31	149.57	149.88	147.63	148.77	125.34	3,738,873
2016-05-27	150.24	150.77	148.11	149.08	125.60	3,349,772
2016-05-26	149.01	153.88	147.70	149.71	126.13	7,679,440
2016-05-25	142.62	145.68	142.51	144.54	121.78	4,166,923
2016-05-24	142.57	143.48	142.38	142.57	120.12	2,813,053
2016-05-23	142.84	144.00	141.91	142.01	119.64	1,828,386
2016-05-20	142.73	143.50	142.02	142.69	120.22	2,089,035
2016-05-19	142.45	143.08	141.42	142.70	120.23	2,830,546
2016-05-18	140.18	141.66	138.57	141.29	119.04	5,716,998
2016-05-17	145.50	146.24	143.22	143.60	120.98	2,928,857
2016-05-16	144.50	146.58	143.40	145.79	122.83	2,614,957
2016-05-13	146.33	146.72	144.30	144.50	121.74	2,993,616
2016-05-12	147.32	147.77	146.32	146.72	123.61	2,860,594
2016-05-11	148.39	148.69	146.58	147.12	123.95	2,812,658
2016-05-10	149.38	149.98	148.75	149.56	126.00	1,943,901
2016-05-09	146.83	148.97	146.51	148.59	125.19	2,843,904
2016-05-06	147.06	147.50	144.74	146.44	123.38	3,692,230
2016-05-05	148.98	150.38	146.37	147.84	124.56	4,869,255
2016-05-04	150.12	152.00	149.44	151.51	127.65	2,111,578
2016-05-03	150.08	152.53	149.60	151.41	127.56	2,201,284
2016-05-02	148.76	151.42	147.75	150.93	127.16	3,361,454
2016-04-29	150.01	150.98	147.46	148.13	124.80	3,588,825
2016-04-28	152.01	153.65	151.14	151.44	127.59	2,198,415
2016-04-27	152.24	152.51	150.60	151.77	127.87	1,492,820
2016-04-26	152.08	153.45	151.67	152.60	128.19	1,552,867

← NewerPage 44 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.