Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	121.90	122.06	121.15	121.29	97.078	1,404,965
2014-08-21	120.79	121.88	120.72	121.62	97.342	1,552,235
2014-08-20	120.45	121.23	120.09	120.91	96.774	1,287,408
2014-08-19	119.38	120.75	119.24	120.61	96.534	1,708,885
2014-08-18	119.00	119.68	118.95	119.46	95.613	1,240,085
2014-08-15	119.91	119.95	117.78	118.57	94.901	2,025,928
2014-08-14	118.51	119.27	118.31	119.26	95.453	1,067,902
2014-08-13	119.00	119.10	118.25	118.64	94.957	1,458,110
2014-08-12	118.77	119.27	118.55	119.01	95.253	1,082,111
2014-08-11	119.40	119.51	118.70	119.18	95.389	1,232,987
2014-08-08	117.96	119.40	117.81	119.16	95.373	2,329,870
2014-08-07	118.22	119.00	117.47	117.80	94.285	2,698,210
2014-08-06	117.95	119.97	117.80	119.59	95.717	2,859,824
2014-08-05	117.50	118.20	117.29	118.05	94.485	1,798,588
2014-08-04	117.55	118.38	117.11	118.15	94.565	1,683,789
2014-08-01	117.80	118.33	117.46	117.88	94.349	2,089,466
2014-07-31	117.54	118.34	117.28	117.54	94.076	2,477,018
2014-07-30	118.79	119.07	117.44	118.18	94.589	2,032,545
2014-07-29	118.93	119.60	118.53	118.90	95.165	2,545,375
2014-07-28	117.44	117.66	116.81	117.12	93.740	1,402,633
2014-07-25	117.96	118.03	117.07	117.55	94.084	1,549,356
2014-07-24	117.50	118.28	117.46	118.14	94.557	1,352,474
2014-07-23	117.41	117.76	117.27	117.59	94.116	1,155,161
2014-07-22	117.28	118.04	117.10	117.55	94.084	1,768,971
2014-07-21	117.43	117.91	116.86	117.04	93.676	1,340,803
2014-07-18	117.32	117.80	116.61	117.74	94.236	2,156,182
2014-07-17	117.35	117.54	116.58	116.79	93.476	1,436,645
2014-07-16	118.09	118.44	117.66	117.85	94.325	1,531,201
2014-07-15	118.16	118.25	117.18	117.82	94.301	2,637,139
2014-07-14	118.21	118.49	117.30	117.36	93.932	1,703,089
2014-07-11	118.13	118.25	117.09	118.01	94.453	1,684,853
2014-07-10	117.50	118.64	117.50	118.08	94.509	2,266,386
2014-07-09	117.21	117.99	117.11	117.92	94.381	2,328,158
2014-07-08	116.45	117.65	116.11	117.46	93.728	2,584,447
2014-07-07	116.33	116.49	115.88	116.32	92.819	1,576,930
2014-07-03	115.86	116.59	115.80	116.35	92.843	976,048
2014-07-02	115.25	115.91	115.25	115.75	92.364	1,122,270
2014-07-01	115.54	115.70	114.90	115.44	92.116	1,501,715
2014-06-30	115.62	116.09	115.10	115.16	91.893	1,389,991
2014-06-27	115.63	115.75	115.01	115.49	92.156	2,477,302
2014-06-26	116.24	116.50	115.28	115.64	92.276	1,252,089
2014-06-25	116.00	116.45	115.68	116.27	92.779	1,188,720
2014-06-24	115.53	116.51	115.08	116.31	92.811	1,906,557
2014-06-23	115.20	115.32	114.51	115.22	91.941	1,509,532
2014-06-20	116.65	116.65	115.09	115.36	92.053	2,966,299
2014-06-19	116.57	116.58	115.78	116.26	92.771	1,635,755
2014-06-18	115.66	116.34	115.07	116.27	92.779	2,113,173
2014-06-17	115.40	115.79	115.14	115.45	92.124	1,505,805
2014-06-16	115.32	115.46	114.95	115.43	92.108	1,503,081
2014-06-13	115.70	115.70	114.67	115.30	92.005	1,230,071
2014-06-12	116.13	116.43	115.07	115.44	92.116	1,427,319
2014-06-11	116.46	116.94	115.98	116.24	92.755	1,117,146
2014-06-10	117.37	117.73	116.90	117.10	93.441	1,089,123
2014-06-09	118.21	118.85	117.47	117.78	93.984	1,623,136
2014-06-06	117.69	118.24	117.58	118.23	94.343	1,669,550
2014-06-05	117.00	117.94	116.72	117.75	93.960	2,614,252
2014-06-04	115.29	116.49	115.27	116.31	92.811	1,297,837
2014-06-03	115.47	116.00	115.27	115.51	92.172	1,127,418
2014-06-02	115.84	116.14	115.54	115.68	92.308	1,085,483
2014-05-30	114.61	116.09	114.01	116.02	92.579	2,622,386

← NewerPage 52 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.