Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	148.55	149.97	147.81	149.59	125.32	2,076,251
2016-01-27	149.29	149.59	146.72	147.73	123.76	2,189,485
2016-01-26	150.78	151.72	148.30	148.50	124.41	2,828,570
2016-01-25	154.07	154.48	150.55	150.78	126.32	1,820,623
2016-01-22	152.18	153.71	151.65	153.69	128.75	2,544,068
2016-01-21	148.97	151.24	148.11	150.38	125.98	2,212,441
2016-01-20	148.46	150.00	144.91	148.82	124.67	3,796,826
2016-01-19	151.79	152.00	149.58	150.47	126.06	2,242,568
2016-01-15	149.29	151.52	148.25	150.39	125.99	2,975,372
2016-01-14	151.96	154.16	151.33	153.18	128.33	2,281,478
2016-01-13	155.97	156.02	151.88	152.12	127.44	2,157,501
2016-01-12	155.71	156.43	154.94	156.06	130.73	2,215,581
2016-01-11	152.30	155.96	152.12	154.72	129.62	2,164,781
2016-01-08	155.28	155.30	151.81	152.11	127.43	3,156,190
2016-01-07	154.85	157.06	153.55	154.82	129.70	3,826,032
2016-01-06	158.36	159.80	157.63	158.45	132.74	2,033,414
2016-01-05	160.17	161.23	159.45	159.93	133.98	2,127,674
2016-01-04	159.81	160.10	157.87	159.54	133.65	2,640,789
2015-12-31	162.08	164.00	161.50	161.50	135.30	1,873,399
2015-12-30	162.96	163.45	162.51	162.71	136.31	889,858
2015-12-29	161.90	163.23	161.52	162.66	136.27	1,169,600
2015-12-28	161.05	162.26	160.40	161.16	135.01	1,124,723
2015-12-24	161.85	162.33	161.44	161.75	135.51	491,044
2015-12-23	162.43	162.43	160.78	161.71	135.47	1,580,959
2015-12-22	159.90	161.39	159.03	161.23	135.07	1,742,060
2015-12-21	158.81	159.43	157.33	159.39	133.53	1,453,487
2015-12-18	159.79	160.68	157.60	157.70	132.11	4,295,780
2015-12-17	162.44	163.58	160.60	160.68	134.61	1,704,232
2015-12-16	161.95	163.25	160.00	162.76	136.35	2,196,261
2015-12-15	163.32	163.74	160.72	161.29	135.12	2,378,746
2015-12-14	160.09	161.88	159.41	161.84	135.58	2,434,039
2015-12-11	159.73	161.20	159.36	160.02	134.06	2,511,206
2015-12-10	160.93	163.41	160.61	161.86	135.60	3,653,253
2015-12-09	162.72	163.89	158.22	159.72	133.80	9,527,026
2015-12-08	166.74	169.73	165.87	168.87	141.47	3,158,481
2015-12-07	167.33	167.50	165.55	167.12	140.00	2,791,904
2015-12-04	164.12	167.24	164.01	166.80	139.74	2,578,560
2015-12-03	164.51	166.10	163.31	163.67	137.11	3,439,954
2015-12-02	161.71	162.44	160.63	161.09	134.95	1,585,668
2015-12-01	162.02	163.04	160.74	161.29	135.12	1,939,747
2015-11-30	164.17	164.44	160.79	161.42	135.23	3,063,831
2015-11-27	163.11	164.41	162.49	163.58	137.04	866,279
2015-11-25	162.04	163.00	161.14	162.39	136.04	1,828,003
2015-11-24	162.26	163.92	161.00	162.19	135.87	2,799,458
2015-11-23	163.53	163.90	162.73	163.45	136.93	1,174,280
2015-11-20	164.16	164.47	162.75	163.10	136.64	2,051,047
2015-11-19	161.69	163.20	161.44	162.83	136.41	2,959,265
2015-11-18	158.89	161.40	157.83	161.25	135.09	2,152,039
2015-11-17	157.35	159.92	157.02	158.89	133.11	2,500,021
2015-11-16	153.81	156.47	153.24	156.45	131.07	1,778,398
2015-11-13	155.07	155.25	153.23	153.67	128.74	2,459,917
2015-11-12	156.12	156.98	155.40	156.00	130.69	1,657,385
2015-11-11	155.98	157.43	155.18	156.39	131.02	1,865,640
2015-11-10	155.13	156.46	154.60	156.41	131.03	1,701,804
2015-11-09	156.81	157.10	153.89	155.16	129.65	2,291,054
2015-11-06	156.49	157.96	155.67	157.55	131.65	1,749,784
2015-11-05	154.15	156.81	154.02	156.27	130.58	2,550,323
2015-11-04	159.00	159.03	156.90	157.15	131.31	1,653,072
2015-11-03	158.40	159.22	157.38	158.80	132.69	1,531,102
2015-11-02	158.99	159.31	157.65	159.15	132.98	1,260,658

← NewerPage 46 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.