Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	114.58	115.19	113.51	114.14	91.079	2,976,908
2014-05-28	114.00	114.95	113.96	114.24	91.159	2,391,409
2014-05-27	115.00	115.22	113.62	113.87	90.864	2,583,867
2014-05-23	115.07	115.15	114.51	114.94	91.717	1,103,053
2014-05-22	114.53	115.00	114.40	114.73	91.550	1,059,931
2014-05-21	115.10	115.32	114.16	114.52	91.382	1,712,718
2014-05-20	115.79	116.11	114.98	115.13	91.869	2,127,085
2014-05-19	115.09	116.55	114.87	116.37	92.859	2,212,762
2014-05-16	114.58	115.82	114.36	115.61	92.252	2,146,282
2014-05-15	114.76	114.80	113.62	114.35	91.247	1,890,968
2014-05-14	115.73	116.10	114.86	115.13	91.869	1,255,293
2014-05-13	116.32	116.60	116.08	116.29	92.511	1,229,433
2014-05-12	115.78	116.91	115.58	116.51	92.686	1,940,724
2014-05-09	114.55	115.67	114.30	115.39	91.795	1,954,566
2014-05-08	113.08	114.82	112.97	114.73	91.270	2,557,564
2014-05-07	112.83	113.09	111.61	111.98	89.083	2,951,813
2014-05-06	114.28	114.49	112.77	112.83	89.759	1,945,691
2014-05-05	115.06	115.06	113.93	114.49	91.079	1,397,980
2014-05-02	116.14	116.14	115.06	115.15	91.605	1,321,116
2014-05-01	115.68	116.00	114.94	115.56	91.931	1,167,950
2014-04-30	115.04	115.76	114.76	115.68	92.026	1,633,995
2014-04-29	115.38	115.95	115.16	115.40	91.803	1,580,555
2014-04-28	115.10	116.61	115.10	115.59	91.955	3,018,758
2014-04-25	114.85	115.30	114.20	115.01	91.493	1,721,552
2014-04-24	114.90	115.31	114.14	115.03	91.509	1,939,330
2014-04-23	113.48	114.99	113.33	114.79	91.318	1,999,296
2014-04-22	114.00	114.23	113.51	113.56	90.340	2,315,142
2014-04-21	113.51	114.10	113.40	114.10	90.769	1,826,836
2014-04-17	113.52	114.03	113.12	113.50	90.292	1,659,126
2014-04-16	112.80	113.64	112.27	113.49	90.284	2,455,027
2014-04-15	112.58	112.96	111.45	112.06	89.146	2,130,181
2014-04-14	112.49	113.00	111.53	112.56	89.544	2,518,969
2014-04-11	111.44	112.78	111.40	112.08	89.162	3,098,466
2014-04-10	114.12	114.44	111.94	112.08	89.162	3,305,094
2014-04-09	112.72	113.14	112.11	113.05	89.934	2,899,623
2014-04-08	110.56	112.74	110.38	112.66	89.624	3,863,906
2014-04-07	110.73	111.13	110.36	110.79	88.135	3,119,749
2014-04-04	111.95	112.00	110.63	110.65	88.025	2,722,053
2014-04-03	111.74	112.15	111.28	111.70	88.860	2,329,649
2014-04-02	111.90	112.01	110.94	111.55	88.741	3,296,836
2014-04-01	112.21	112.55	111.51	111.86	88.987	2,566,752
2014-03-31	111.94	112.28	111.57	111.68	88.844	2,119,603
2014-03-28	112.35	112.79	111.15	111.66	88.828	2,795,496
2014-03-27	112.50	112.94	111.82	112.03	89.122	2,042,713
2014-03-26	114.28	114.47	112.46	112.49	89.488	1,912,278
2014-03-25	113.82	114.46	113.79	113.93	90.634	2,202,127
2014-03-24	113.99	114.00	112.89	113.37	90.188	2,501,669
2014-03-21	114.41	114.58	113.30	113.83	90.554	4,442,274
2014-03-20	112.56	113.22	112.13	113.16	90.021	1,408,202
2014-03-19	113.54	114.25	112.46	112.85	89.775	1,635,636
2014-03-18	113.90	114.12	113.02	113.85	90.570	2,501,020
2014-03-17	114.14	114.46	113.39	113.46	90.260	2,190,456
2014-03-14	114.95	114.95	113.33	113.45	90.252	2,293,362
2014-03-13	115.66	115.79	114.19	114.41	91.016	2,519,618
2014-03-12	114.39	115.62	114.25	115.21	91.652	2,177,956
2014-03-11	114.56	114.75	113.92	114.71	91.254	2,201,836
2014-03-10	113.21	114.59	113.00	114.59	91.159	2,325,219
2014-03-07	113.80	114.01	113.14	113.50	90.292	2,906,694
2014-03-06	113.15	114.64	112.27	113.26	90.101	8,925,347
2014-03-05	116.57	116.95	115.81	116.47	92.655	2,320,202

← NewerPage 53 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.