Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	116.57	116.95	115.81	116.47	92.655	2,320,202
2014-03-04	116.61	116.91	115.85	116.65	92.798	1,810,584
2014-03-03	116.22	117.07	115.11	115.75	92.082	1,672,811
2014-02-28	116.50	117.47	115.89	116.80	92.917	2,106,177
2014-02-27	116.03	116.42	115.28	116.22	92.456	1,374,462
2014-02-26	115.50	116.83	115.37	115.88	92.185	1,926,823
2014-02-25	114.00	115.89	114.00	115.46	91.851	1,935,430
2014-02-24	113.46	114.81	113.20	113.94	90.642	2,285,392
2014-02-21	115.40	115.49	112.92	113.19	90.045	3,659,545
2014-02-20	114.57	115.55	113.88	115.06	91.533	1,837,090
2014-02-19	115.11	115.30	114.27	114.91	91.414	1,804,724
2014-02-18	116.30	116.41	114.92	115.36	91.772	2,062,002
2014-02-14	115.16	116.49	114.50	116.10	92.360	1,520,003
2014-02-13	114.14	115.93	114.14	115.81	92.130	1,587,102
2014-02-12	114.88	115.43	114.30	114.81	91.334	1,737,694
2014-02-11	113.91	115.15	113.50	114.99	91.231	1,778,347
2014-02-10	114.04	114.10	112.58	113.85	90.326	1,871,796
2014-02-07	114.08	114.61	113.38	114.04	90.477	2,198,514
2014-02-06	113.01	114.58	113.00	114.26	90.651	3,755,143
2014-02-05	110.22	110.80	109.80	110.51	87.676	2,374,212
2014-02-04	110.73	111.33	109.50	110.89	87.978	2,529,624
2014-02-03	112.96	113.00	110.05	110.18	87.414	3,121,170
2014-01-31	111.29	113.28	111.13	112.36	89.144	2,146,024
2014-01-30	112.75	113.49	112.09	112.73	89.438	1,629,387
2014-01-29	114.05	114.19	112.11	112.23	89.041	2,356,365
2014-01-28	113.53	114.76	113.44	114.38	90.747	2,367,521
2014-01-27	112.56	113.73	112.03	113.08	89.715	3,790,471
2014-01-24	112.69	112.87	111.92	112.13	88.962	3,203,790
2014-01-23	113.50	113.53	112.40	112.80	89.493	2,168,058
2014-01-22	115.01	115.16	113.69	113.75	90.247	2,507,507
2014-01-21	115.61	116.11	114.84	114.93	91.183	2,110,841
2014-01-17	115.60	116.61	115.43	116.29	92.262	2,708,082
2014-01-16	116.44	116.47	115.30	115.56	91.683	1,938,349
2014-01-15	116.07	116.69	115.25	116.24	92.222	1,847,624
2014-01-14	115.20	116.83	115.12	116.23	92.214	2,320,831
2014-01-13	117.06	117.53	114.58	114.77	91.056	3,168,867
2014-01-10	118.20	118.65	116.66	117.85	93.500	2,790,333
2014-01-09	116.20	119.10	114.05	118.51	94.023	5,763,123
2014-01-08	116.04	116.04	113.92	114.05	90.485	4,602,924
2014-01-07	116.39	116.56	115.38	115.86	91.921	2,292,582
2014-01-06	117.49	117.75	115.89	116.40	92.349	2,120,218
2014-01-03	118.21	118.36	117.13	117.29	93.055	1,293,522
2014-01-02	118.71	119.30	117.74	117.81	93.468	1,618,678
2013-12-31	119.19	119.71	118.71	119.02	94.428	1,181,876
2013-12-30	118.95	119.37	118.57	118.77	94.230	812,878
2013-12-27	118.87	119.31	118.25	118.53	94.039	995,231
2013-12-26	118.68	119.11	118.59	118.63	94.119	1,169,900
2013-12-24	118.69	118.85	118.18	118.69	94.166	612,519
2013-12-23	119.10	119.13	118.13	118.69	94.166	1,181,616
2013-12-20	117.69	119.05	117.69	118.53	94.039	3,007,216
2013-12-19	117.84	118.44	117.25	117.99	93.611	2,339,343
2013-12-18	117.78	118.60	115.85	118.50	94.015	3,168,050
2013-12-17	118.17	118.36	117.02	117.55	93.262	1,724,393
2013-12-16	117.92	118.90	117.53	118.00	93.619	2,069,632
2013-12-13	119.01	119.05	117.41	117.91	93.547	1,722,740
2013-12-12	118.52	119.40	118.10	118.22	93.793	2,023,730
2013-12-11	118.10	120.30	116.97	118.57	94.071	6,113,552
2013-12-10	121.19	121.48	119.97	120.04	95.237	3,170,567
2013-12-09	122.82	122.84	121.38	121.66	96.522	2,193,212
2013-12-06	122.00	122.15	121.02	122.06	96.840	1,736,801

← NewerPage 54 of 79 · 4,734 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.