Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	148.23	148.80	146.94	147.10	122.24	1,926,835
2015-02-12	148.01	148.39	146.86	147.76	122.79	1,712,183
2015-02-11	148.39	148.48	146.55	147.46	122.54	2,295,846
2015-02-10	147.99	148.48	147.00	148.22	122.88	1,703,408
2015-02-09	148.70	149.16	146.82	147.54	122.32	2,740,244
2015-02-06	149.21	149.95	148.16	148.70	123.28	2,927,362
2015-02-05	149.50	151.10	147.52	149.09	123.60	6,986,697
2015-02-04	152.08	156.85	152.07	155.92	125.12	11,006,320
2015-02-03	146.36	153.89	144.77	153.75	123.38	10,302,860
2015-02-02	144.00	146.23	140.13	146.00	117.16	4,797,524
2015-01-30	143.09	143.80	141.34	142.99	114.74	5,169,025
2015-01-29	140.16	140.69	138.91	140.64	112.86	1,873,432
2015-01-28	141.60	142.45	139.56	139.62	112.04	2,017,027
2015-01-27	142.75	142.80	140.87	140.99	113.14	1,786,867
2015-01-26	141.66	143.05	141.57	142.91	114.67	1,483,318
2015-01-23	141.59	142.31	140.87	142.05	113.99	1,700,402
2015-01-22	139.50	141.28	138.39	141.27	113.36	1,897,527
2015-01-21	138.85	139.70	138.38	139.14	111.65	1,682,887
2015-01-20	140.72	141.27	138.36	139.38	111.85	1,836,793
2015-01-16	139.04	139.96	138.22	139.72	112.12	1,784,806
2015-01-15	139.95	140.17	138.62	139.31	111.79	1,821,110
2015-01-14	140.01	140.21	138.24	139.31	111.79	2,208,252
2015-01-13	142.20	144.41	140.39	141.09	113.22	2,200,910
2015-01-12	143.58	144.16	142.12	142.52	114.36	1,344,803
2015-01-09	144.48	145.05	143.22	143.32	115.01	1,727,049
2015-01-08	145.56	146.10	144.94	145.56	116.80	2,937,674
2015-01-07	142.60	144.43	142.36	144.32	115.81	2,171,551
2015-01-06	140.61	142.94	139.85	141.85	113.83	3,187,950
2015-01-05	141.69	142.16	139.80	140.00	112.34	1,751,693
2015-01-02	141.87	143.15	140.81	141.61	113.63	1,471,736
2014-12-31	143.49	144.13	141.69	141.75	113.75	1,485,064
2014-12-30	143.00	144.09	143.00	143.49	115.14	1,158,803
2014-12-29	143.35	143.85	142.74	143.34	115.02	1,364,395
2014-12-26	143.61	143.87	143.08	143.44	115.10	1,233,068
2014-12-24	144.56	144.87	143.60	143.65	115.27	738,668
2014-12-23	144.53	144.97	143.67	144.15	115.67	1,464,516
2014-12-22	142.34	143.27	141.85	143.21	114.92	1,776,902
2014-12-19	141.50	142.50	141.33	141.77	113.76	4,029,974
2014-12-18	140.18	141.56	139.29	141.56	113.59	2,903,401
2014-12-17	137.31	139.62	136.78	139.33	111.80	2,428,540
2014-12-16	138.53	139.30	136.55	137.31	110.18	2,470,072
2014-12-15	138.65	139.50	137.06	138.19	110.89	2,456,713
2014-12-12	139.99	141.36	137.83	137.88	110.64	3,672,019
2014-12-11	141.09	142.68	140.67	141.41	113.47	2,401,295
2014-12-10	144.94	146.82	139.40	140.25	112.54	4,919,143
2014-12-09	142.13	143.13	140.88	143.04	114.78	2,094,901
2014-12-08	143.05	143.05	141.95	142.33	114.21	1,946,175
2014-12-05	143.18	143.31	141.96	143.25	114.95	1,198,018
2014-12-04	143.49	143.49	142.02	143.02	114.77	1,324,093
2014-12-03	142.98	143.30	141.98	142.69	114.50	1,795,877
2014-12-02	142.43	143.35	141.76	143.06	114.80	1,765,406
2014-12-01	143.32	143.32	141.27	141.98	113.93	1,952,149
2014-11-28	141.30	142.97	140.31	142.12	114.04	1,442,598
2014-11-26	139.50	140.88	139.04	139.75	112.14	1,631,937
2014-11-25	140.10	140.35	138.74	138.87	111.44	1,865,793
2014-11-24	139.33	139.99	139.19	139.80	112.18	1,645,815
2014-11-21	140.80	140.83	139.23	139.72	112.12	1,849,219
2014-11-20	139.06	140.01	139.02	139.25	111.74	1,518,294
2014-11-19	139.09	140.14	139.09	140.01	112.35	1,362,597
2014-11-18	138.48	139.34	138.04	139.21	111.71	1,574,757

← NewerPage 50 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.