Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	149.98	151.68	149.47	151.51	127.27	1,248,994
2016-04-22	151.05	151.81	149.36	149.92	125.94	2,233,857
2016-04-21	152.49	152.74	150.69	151.42	127.20	2,097,632
2016-04-20	153.72	153.89	152.60	152.74	128.30	1,308,764
2016-04-19	153.78	153.90	152.49	153.68	129.09	1,579,018
2016-04-18	152.78	153.71	152.27	153.30	128.77	1,335,762
2016-04-15	151.96	153.81	151.84	153.17	128.67	2,675,923
2016-04-14	152.59	152.91	151.14	151.40	127.18	2,419,999
2016-04-13	151.57	152.08	150.59	151.88	127.58	2,079,230
2016-04-12	149.60	150.68	148.51	150.52	126.44	2,268,547
2016-04-11	151.34	151.94	148.97	149.05	125.20	2,278,997
2016-04-08	152.98	152.98	150.92	151.65	127.39	2,008,484
2016-04-07	154.42	154.58	151.48	152.03	127.71	4,050,063
2016-04-06	155.81	157.41	155.22	156.77	131.69	1,572,623
2016-04-05	157.89	158.00	155.72	155.99	131.03	1,855,613
2016-04-04	158.68	158.99	156.46	157.73	132.50	1,458,737
2016-04-01	157.87	159.09	157.00	158.25	132.93	1,531,803
2016-03-31	157.96	159.80	157.52	157.58	132.37	2,692,398
2016-03-30	155.91	158.24	155.65	157.60	132.39	2,642,666
2016-03-29	152.77	155.46	152.52	155.26	130.42	1,655,948
2016-03-28	151.80	153.94	151.78	152.67	128.25	1,767,422
2016-03-24	153.24	154.08	150.85	151.43	127.20	2,506,494
2016-03-23	152.18	153.93	151.64	153.51	128.95	2,127,269
2016-03-22	153.21	153.81	152.00	152.23	127.88	1,943,110
2016-03-21	152.82	154.35	152.47	153.94	129.31	1,367,376
2016-03-18	154.58	154.70	152.77	153.15	128.65	3,611,696
2016-03-17	153.82	154.74	153.59	153.84	129.23	1,583,525
2016-03-16	153.70	155.00	152.63	154.06	129.41	1,485,483
2016-03-15	151.80	154.42	151.80	154.18	129.51	1,399,036
2016-03-14	152.26	153.30	151.65	152.67	128.25	1,218,407
2016-03-11	153.85	154.00	151.40	152.71	128.28	1,829,936
2016-03-10	153.21	154.69	151.05	152.87	128.41	1,413,364
2016-03-09	151.35	153.50	151.31	153.05	128.56	2,395,294
2016-03-08	147.66	151.92	147.10	150.95	126.80	3,156,267
2016-03-07	149.96	150.89	147.60	148.17	124.47	3,165,743
2016-03-04	151.74	151.77	150.03	150.90	126.76	2,155,572
2016-03-03	148.56	151.96	147.38	151.60	127.35	5,552,633
2016-03-02	151.13	152.95	150.39	152.79	128.35	2,947,574
2016-03-01	150.40	151.20	149.38	150.52	126.44	2,681,404
2016-02-29	149.99	152.30	149.69	150.03	126.03	3,123,546
2016-02-26	153.09	153.41	148.76	149.68	125.73	3,800,789
2016-02-25	154.69	154.88	152.86	154.72	129.97	1,746,889
2016-02-24	150.03	154.41	149.66	153.87	129.25	2,590,074
2016-02-23	149.89	151.76	149.12	150.36	126.31	1,850,645
2016-02-22	149.63	150.18	148.49	150.06	126.05	2,161,275
2016-02-19	149.00	149.14	146.85	148.70	124.91	2,471,711
2016-02-18	149.13	149.84	146.82	148.65	124.87	2,894,302
2016-02-17	149.75	151.98	148.91	150.91	126.77	2,174,598
2016-02-16	149.35	150.64	147.70	149.11	125.26	2,186,423
2016-02-12	147.98	149.27	147.00	148.65	124.87	1,951,826
2016-02-11	147.13	148.39	144.76	146.65	123.19	2,198,097
2016-02-10	149.37	150.17	147.58	148.05	124.36	2,189,557
2016-02-09	146.24	149.72	146.23	147.94	123.94	3,228,334
2016-02-08	142.74	147.55	141.62	147.02	123.17	3,782,043
2016-02-05	143.27	145.20	142.40	143.99	120.63	4,079,344
2016-02-04	145.00	145.14	141.79	143.28	120.03	5,340,490
2016-02-03	149.28	149.98	145.45	146.70	122.90	2,547,038
2016-02-02	149.99	150.79	148.11	148.50	124.41	1,931,427
2016-02-01	150.84	152.19	150.19	151.25	126.71	2,142,044
2016-01-29	149.50	151.62	146.91	151.12	126.60	3,221,346

← NewerPage 45 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.