Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	158.00	159.40	157.30	158.12	132.12	2,050,031
2015-10-29	157.06	158.38	156.53	158.28	132.26	1,546,971
2015-10-28	157.50	157.93	155.51	157.76	131.82	1,778,775
2015-10-27	157.27	158.30	155.56	157.76	131.82	1,675,064
2015-10-26	152.06	157.41	151.26	156.73	130.96	2,499,998
2015-10-23	158.70	158.80	154.91	155.74	130.13	2,273,369
2015-10-22	155.43	158.34	155.08	158.15	132.15	2,192,364
2015-10-21	154.80	155.94	154.31	155.21	129.69	1,812,409
2015-10-20	153.72	154.88	153.16	154.56	129.15	1,875,733
2015-10-19	152.05	153.39	151.92	153.22	128.03	1,543,687
2015-10-16	152.32	152.97	151.28	152.06	127.06	1,647,541
2015-10-15	150.83	151.90	150.22	151.77	126.82	1,696,962
2015-10-14	152.31	152.77	149.10	149.84	125.20	3,044,929
2015-10-13	153.23	154.07	152.22	152.28	127.24	1,493,652
2015-10-12	153.97	154.48	153.09	153.63	128.37	1,200,133
2015-10-09	150.76	154.26	150.44	153.97	128.66	3,715,461
2015-10-08	147.61	151.70	147.61	151.66	126.73	2,370,850
2015-10-07	148.72	149.32	147.43	147.96	123.63	2,340,843
2015-10-06	148.15	148.70	147.36	148.41	124.01	2,127,776
2015-10-05	146.24	148.22	146.01	148.07	123.73	2,272,955
2015-10-02	143.25	145.91	142.19	145.86	121.88	2,591,476
2015-10-01	144.85	144.85	142.50	144.56	120.79	2,657,336
2015-09-30	143.54	144.95	142.89	144.57	120.80	2,549,213
2015-09-29	143.04	144.14	142.25	143.72	120.09	2,513,094
2015-09-28	145.39	145.80	143.29	143.55	119.95	2,553,489
2015-09-25	145.95	146.90	145.01	145.55	121.62	1,845,691
2015-09-24	144.37	145.42	143.65	144.87	121.05	1,974,868
2015-09-23	143.46	145.63	142.65	145.43	121.52	2,310,212
2015-09-22	141.82	142.95	140.81	142.65	119.20	1,787,227
2015-09-21	142.36	143.78	142.09	143.21	119.66	1,004,810
2015-09-18	142.14	144.34	141.70	141.81	118.49	2,833,921
2015-09-17	143.90	145.04	143.16	143.35	119.78	1,535,284
2015-09-16	142.21	143.86	141.75	143.61	120.00	1,374,511
2015-09-15	141.32	142.96	140.24	142.43	119.01	1,349,715
2015-09-14	141.18	141.41	140.24	141.15	117.94	1,123,759
2015-09-11	139.85	141.20	139.28	141.05	117.86	1,452,938
2015-09-10	139.04	140.96	138.99	140.01	116.99	1,350,689
2015-09-09	142.35	142.35	139.39	139.68	116.71	1,390,773
2015-09-08	140.54	141.48	139.12	141.43	118.18	1,637,968
2015-09-04	138.80	139.46	138.18	138.48	115.71	2,124,589
2015-09-03	140.94	141.70	140.10	140.48	117.38	1,615,613
2015-09-02	139.83	140.87	138.42	140.42	117.33	1,810,859
2015-09-01	137.58	139.90	137.50	138.30	115.56	2,968,167
2015-08-31	139.25	140.23	138.51	140.05	117.02	3,005,697
2015-08-28	139.75	140.30	138.64	139.95	116.94	1,850,887
2015-08-27	140.47	140.75	137.59	140.21	117.16	2,603,075
2015-08-26	136.11	138.28	133.35	138.16	115.44	3,094,874
2015-08-25	136.78	138.38	132.65	132.71	110.89	4,645,092
2015-08-24	131.97	137.16	117.03	132.97	111.11	5,205,772
2015-08-21	142.22	143.33	138.99	138.99	116.14	3,611,352
2015-08-20	144.29	144.88	143.29	143.71	120.08	1,785,120
2015-08-19	145.39	145.94	143.64	145.17	121.30	1,437,093
2015-08-18	146.16	146.48	145.12	145.63	121.69	1,099,071
2015-08-17	145.15	146.24	144.98	146.09	122.07	912,619
2015-08-14	144.88	146.42	144.88	146.09	122.07	1,210,404
2015-08-13	146.36	146.98	145.18	145.27	121.39	1,114,191
2015-08-12	144.95	146.72	143.35	146.49	122.41	1,963,803
2015-08-11	145.28	146.29	145.01	145.89	121.57	1,260,686
2015-08-10	146.30	146.79	145.68	146.25	121.87	1,072,609
2015-08-07	146.02	146.44	144.35	145.26	121.04	1,229,423

← NewerPage 47 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.