Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	144.00	145.00	143.42	144.07	120.05	1,923,886
2015-05-11	145.54	146.33	144.20	144.27	120.22	1,906,719
2015-05-08	146.00	147.56	145.80	145.88	121.56	1,728,677
2015-05-07	144.52	145.61	144.01	144.56	120.46	2,565,148
2015-05-06	145.35	145.84	144.01	144.77	120.64	1,737,330
2015-05-05	145.12	145.74	144.29	144.50	120.41	1,769,579
2015-05-04	145.39	146.21	144.61	145.75	121.45	1,288,750
2015-05-01	143.46	145.74	143.22	145.39	121.15	1,505,446
2015-04-30	143.85	144.90	142.54	143.05	119.20	2,523,216
2015-04-29	145.88	146.25	143.87	144.46	120.38	1,719,013
2015-04-28	146.89	147.19	146.05	146.61	121.84	1,302,052
2015-04-27	148.30	148.51	146.86	146.96	122.13	1,716,996
2015-04-24	147.33	148.40	146.87	148.12	123.09	1,421,088
2015-04-23	146.60	147.95	146.27	147.30	122.41	1,352,575
2015-04-22	147.93	147.93	146.28	146.98	122.14	1,424,247
2015-04-21	146.98	148.08	146.60	147.34	122.44	1,616,723
2015-04-20	146.65	147.25	145.75	146.31	121.59	2,882,070
2015-04-17	146.58	146.73	143.10	144.57	120.14	4,369,326
2015-04-16	148.76	148.90	146.91	147.11	122.25	2,680,610
2015-04-15	149.58	150.67	149.05	149.07	123.88	1,405,557
2015-04-14	149.00	150.10	147.72	149.52	124.25	1,540,864
2015-04-13	149.44	150.34	148.93	149.02	123.84	1,120,171
2015-04-10	149.40	150.03	148.62	149.64	124.35	1,572,920
2015-04-09	150.57	151.00	148.27	148.81	123.66	3,401,763
2015-04-08	152.23	152.67	151.19	152.00	126.32	1,482,950
2015-04-07	152.53	152.95	151.72	151.78	126.13	1,392,314
2015-04-06	151.37	152.84	150.60	152.50	126.73	1,767,562
2015-04-02	150.47	152.00	150.36	151.63	126.01	1,096,109
2015-04-01	151.83	151.87	149.70	150.24	124.85	1,795,025
2015-03-31	151.84	153.00	151.25	151.50	125.90	1,886,112
2015-03-30	150.91	152.59	150.80	152.37	126.62	1,463,754
2015-03-27	150.21	151.22	150.02	150.47	125.04	1,329,918
2015-03-26	149.32	150.77	149.17	150.06	124.70	1,554,789
2015-03-25	153.55	153.96	151.09	151.09	125.56	2,266,792
2015-03-24	152.95	154.23	152.89	153.14	127.26	1,636,999
2015-03-23	153.15	153.56	152.70	152.93	127.09	1,666,316
2015-03-20	152.13	153.15	151.75	152.59	126.81	5,859,312
2015-03-19	151.00	151.50	150.32	151.31	125.74	1,862,908
2015-03-18	150.00	151.63	148.25	150.93	125.43	2,773,388
2015-03-17	149.39	150.20	148.43	150.03	124.68	1,972,534
2015-03-16	149.72	151.00	149.28	149.99	124.65	2,532,741
2015-03-13	149.09	149.91	148.15	149.28	124.06	1,470,086
2015-03-12	148.38	149.64	147.40	149.44	124.19	1,563,991
2015-03-11	148.33	148.99	147.34	147.40	122.49	1,734,275
2015-03-10	149.75	150.15	148.15	148.16	123.12	2,128,136
2015-03-09	149.79	150.99	149.55	150.68	125.22	1,727,892
2015-03-06	149.29	150.15	148.17	149.55	124.28	3,014,895
2015-03-05	150.77	151.75	149.00	151.17	125.63	4,471,066
2015-03-04	147.84	147.98	145.78	147.17	122.30	2,208,591
2015-03-03	147.94	148.14	146.66	147.37	122.47	1,514,346
2015-03-02	147.32	148.49	147.32	147.94	122.94	2,108,588
2015-02-27	147.56	147.56	145.83	146.96	122.13	3,036,187
2015-02-26	147.07	147.61	146.20	146.65	121.87	1,892,566
2015-02-25	147.70	148.60	147.19	147.48	122.56	1,603,820
2015-02-24	149.38	149.40	148.00	148.21	123.17	1,844,184
2015-02-23	148.00	148.46	147.03	148.39	123.32	1,587,309
2015-02-20	146.67	147.79	145.90	147.54	122.60	1,596,460
2015-02-19	146.90	147.51	146.46	146.67	121.88	1,273,712
2015-02-18	147.16	147.48	146.53	147.23	122.35	1,540,979
2015-02-17	147.00	147.61	145.66	147.53	122.60	1,541,495

← NewerPage 49 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.