Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	147.15	147.59	145.98	146.44	122.03	1,947,982
2015-08-05	145.83	147.04	145.65	146.89	122.40	1,687,866
2015-08-04	145.11	145.82	144.19	144.84	120.69	1,315,321
2015-08-03	145.78	146.11	144.65	145.52	121.26	1,328,134
2015-07-31	146.19	146.19	145.01	145.30	121.08	1,386,789
2015-07-30	145.15	145.86	144.02	145.30	121.08	1,392,698
2015-07-29	144.80	146.76	144.75	145.38	121.14	1,840,544
2015-07-28	144.53	144.70	142.91	144.55	120.45	1,376,487
2015-07-27	144.78	144.89	143.53	144.25	120.20	1,431,288
2015-07-24	145.71	145.93	144.89	144.99	120.82	1,272,667
2015-07-23	146.85	147.00	145.38	145.60	121.33	1,356,889
2015-07-22	145.22	146.48	145.02	146.38	121.98	1,612,043
2015-07-21	145.19	145.40	144.43	144.94	120.78	1,587,849
2015-07-20	144.58	145.23	144.02	145.04	120.86	1,243,630
2015-07-17	144.12	144.89	143.16	144.68	120.56	1,842,128
2015-07-16	144.15	144.49	143.44	144.33	120.27	1,148,062
2015-07-15	143.93	144.18	142.92	143.63	119.69	1,306,690
2015-07-14	143.65	144.29	143.16	143.93	119.94	1,512,809
2015-07-13	143.86	145.07	143.50	144.06	120.04	1,847,844
2015-07-10	141.71	143.43	141.17	142.72	118.93	2,847,058
2015-07-09	141.35	141.50	137.71	139.45	116.20	3,318,747
2015-07-08	139.98	140.53	139.27	139.90	116.58	2,917,687
2015-07-07	136.30	140.87	136.03	140.50	117.08	3,789,987
2015-07-06	135.15	136.84	135.06	135.88	113.23	2,450,379
2015-07-02	137.00	137.20	136.28	136.39	113.65	1,149,212
2015-07-01	135.79	136.57	135.54	136.49	113.74	1,707,275
2015-06-30	136.38	136.71	134.73	135.06	112.54	2,454,294
2015-06-29	137.01	137.82	135.66	135.69	113.07	1,963,180
2015-06-26	137.94	138.64	137.53	138.06	115.04	2,248,898
2015-06-25	138.45	139.91	137.42	137.45	114.54	1,660,924
2015-06-24	139.34	139.86	138.28	138.34	115.28	1,965,857
2015-06-23	140.44	140.90	139.53	139.65	116.37	1,490,375
2015-06-22	140.84	141.17	140.08	140.19	116.82	1,415,697
2015-06-19	140.59	141.48	140.18	140.30	116.91	2,758,196
2015-06-18	139.49	141.10	139.22	140.50	117.08	2,074,140
2015-06-17	137.94	139.32	137.88	138.88	115.72	1,508,101
2015-06-16	137.20	138.24	137.15	137.98	114.98	1,554,245
2015-06-15	137.94	138.32	137.15	137.23	114.35	1,940,600
2015-06-12	139.06	139.30	138.51	138.78	115.64	1,290,728
2015-06-11	139.64	140.47	139.19	139.32	116.09	1,342,315
2015-06-10	138.32	139.94	138.26	139.43	116.19	1,725,642
2015-06-09	137.92	138.76	137.81	138.04	115.03	2,039,068
2015-06-08	138.91	138.91	138.02	138.05	115.04	1,879,735
2015-06-05	140.74	140.81	138.74	138.78	115.64	3,203,240
2015-06-04	141.37	142.50	140.33	140.65	117.20	2,898,607
2015-06-03	141.67	142.51	141.18	142.13	118.44	1,858,446
2015-06-02	141.97	142.67	140.89	141.40	117.83	1,963,529
2015-06-01	143.05	143.25	141.90	142.39	118.65	2,183,416
2015-05-29	143.78	143.95	141.77	142.59	118.82	3,027,050
2015-05-28	144.32	145.97	143.16	144.26	120.21	3,206,152
2015-05-27	143.63	145.64	143.11	145.42	121.18	2,954,072
2015-05-26	144.08	144.41	143.08	143.25	119.37	2,477,397
2015-05-22	143.90	144.76	143.40	143.68	119.73	1,189,460
2015-05-21	143.37	144.59	142.85	143.94	119.94	1,539,527
2015-05-20	145.06	145.06	143.26	143.49	119.57	1,640,883
2015-05-19	144.81	145.50	144.31	144.74	120.61	1,332,707
2015-05-18	144.74	145.29	144.05	145.06	120.88	1,451,924
2015-05-15	143.22	144.96	142.74	144.83	120.69	2,357,005
2015-05-14	144.13	144.13	141.53	142.60	118.83	3,023,665
2015-05-13	143.88	145.29	142.72	143.24	119.36	2,135,920

← NewerPage 48 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.