Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	137.21	138.50	137.21	138.47	111.11	1,228,116
2014-11-14	138.93	138.93	138.07	138.48	111.12	1,598,624
2014-11-13	137.64	138.76	137.34	138.71	111.31	2,235,941
2014-11-12	136.70	137.35	136.15	136.90	109.86	1,910,222
2014-11-11	137.78	137.95	136.66	137.05	109.69	1,495,574
2014-11-10	137.85	137.89	135.98	137.69	110.20	1,958,039
2014-11-07	137.05	137.91	136.52	137.71	110.22	1,589,448
2014-11-06	137.39	137.67	136.60	137.09	109.72	1,685,940
2014-11-05	137.49	137.81	136.03	136.50	109.25	2,116,797
2014-11-04	134.61	136.72	133.99	136.55	109.29	2,802,823
2014-11-03	133.82	134.29	133.37	134.27	107.47	1,949,226
2014-10-31	134.45	134.50	132.71	133.37	106.75	2,373,896
2014-10-30	131.50	133.31	131.33	133.00	106.45	1,302,063
2014-10-29	131.29	132.00	130.93	131.93	105.59	1,705,814
2014-10-28	130.97	131.50	130.16	131.06	104.90	1,439,800
2014-10-27	129.24	131.26	129.24	130.92	104.79	1,629,582
2014-10-24	128.58	130.54	128.56	130.44	104.40	2,490,256
2014-10-23	131.03	131.48	130.35	130.59	104.52	1,763,755
2014-10-22	130.56	131.59	130.32	130.54	104.48	1,879,960
2014-10-21	128.94	130.65	128.17	130.28	104.27	2,105,624
2014-10-20	124.83	128.87	124.65	128.42	102.78	3,506,170
2014-10-17	123.77	125.75	123.18	124.65	99.767	3,199,186
2014-10-16	122.68	123.85	122.05	122.95	98.407	3,543,012
2014-10-15	125.10	125.70	123.28	124.30	99.487	3,784,798
2014-10-14	127.50	127.98	125.27	126.25	101.05	4,003,560
2014-10-13	128.57	128.85	126.89	126.97	101.62	2,446,184
2014-10-10	128.26	131.41	128.26	128.90	103.17	3,353,581
2014-10-09	128.22	130.74	128.19	128.41	102.78	2,963,699
2014-10-08	128.20	128.95	127.16	128.73	103.03	4,266,976
2014-10-07	125.35	125.83	124.75	125.27	100.26	2,335,221
2014-10-06	127.56	127.67	125.93	126.21	101.02	1,907,467
2014-10-03	126.20	127.65	126.01	127.09	101.72	1,770,671
2014-10-02	124.99	126.21	124.82	125.79	100.68	1,545,842
2014-10-01	125.25	125.68	124.45	124.76	99.855	1,411,317
2014-09-30	124.86	125.60	124.77	125.32	100.30	1,666,455
2014-09-29	125.03	125.60	124.78	125.32	100.30	1,170,981
2014-09-26	125.41	125.67	124.38	125.54	100.48	2,045,330
2014-09-25	127.45	127.55	125.60	125.66	100.58	1,819,936
2014-09-24	126.09	127.78	125.58	127.62	102.14	2,076,388
2014-09-23	125.96	125.99	125.21	125.51	100.46	1,563,097
2014-09-22	126.37	126.50	125.58	125.83	100.71	1,453,733
2014-09-19	127.29	127.29	126.47	126.50	101.25	3,018,637
2014-09-18	126.21	126.80	125.96	126.48	101.23	1,401,530
2014-09-17	126.03	126.56	125.67	126.01	100.86	1,593,995
2014-09-16	125.60	126.79	125.52	126.43	101.19	1,684,380
2014-09-15	125.57	126.53	125.45	125.71	100.62	1,615,345
2014-09-12	126.25	126.25	125.02	125.37	100.34	1,598,290
2014-09-11	126.16	126.53	125.64	125.94	100.80	1,511,168
2014-09-10	126.31	126.49	125.87	126.17	100.98	1,014,919
2014-09-09	126.14	126.49	125.74	126.11	100.94	1,500,831
2014-09-08	127.05	127.32	126.26	126.60	101.33	2,057,440
2014-09-05	125.04	127.03	124.71	127.01	101.66	2,915,411
2014-09-04	123.00	125.17	122.56	125.15	100.17	4,448,617
2014-09-03	121.70	121.94	121.11	121.35	97.126	1,903,538
2014-09-02	121.00	121.63	120.90	121.56	97.294	1,469,943
2014-08-29	121.68	121.68	120.58	121.08	96.910	1,047,332
2014-08-28	121.01	121.25	120.70	120.97	96.822	804,362
2014-08-27	121.58	121.58	120.83	121.24	97.038	1,028,157
2014-08-26	121.43	121.59	120.86	121.09	96.918	1,393,169
2014-08-25	121.79	122.00	121.12	121.39	97.158	1,100,081

← NewerPage 51 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.