Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	121.50	122.35	120.50	120.95	95.959	3,329,382
2013-12-04	123.26	124.46	122.36	122.97	97.562	1,644,123
2013-12-03	123.72	123.97	122.97	123.82	98.236	1,768,018
2013-12-02	125.66	125.69	123.45	123.69	98.133	1,444,905
2013-11-29	125.70	126.03	125.14	125.43	99.513	725,417
2013-11-27	125.65	125.89	125.20	125.38	99.474	873,630
2013-11-26	125.21	126.12	125.04	125.18	99.315	1,598,019
2013-11-25	125.67	126.12	124.90	125.17	99.307	1,391,904
2013-11-22	124.26	125.35	124.00	125.21	99.339	1,502,250
2013-11-21	122.95	124.20	122.31	123.89	98.292	1,164,216
2013-11-20	124.00	124.21	122.43	122.76	97.395	1,135,897
2013-11-19	123.54	124.10	123.12	123.63	98.085	1,233,576
2013-11-18	124.66	124.66	122.92	123.31	97.832	1,327,685
2013-11-15	123.66	124.69	123.39	124.29	98.609	1,784,164
2013-11-14	123.39	124.06	122.85	123.74	98.173	1,488,015
2013-11-13	121.91	123.17	121.60	123.17	97.720	1,679,297
2013-11-12	121.61	122.73	121.52	122.45	96.903	1,587,965
2013-11-11	122.74	123.67	122.10	123.02	97.354	1,275,660
2013-11-08	122.21	122.89	121.12	122.78	97.164	2,314,755
2013-11-07	124.74	124.74	122.51	122.78	97.164	2,459,632
2013-11-06	120.44	124.56	120.32	124.07	98.185	3,065,872
2013-11-05	120.15	120.43	119.10	120.13	95.067	1,419,737
2013-11-04	120.00	120.40	119.26	120.34	95.233	1,589,212
2013-11-01	118.71	119.80	118.55	119.62	94.662	2,187,706
2013-10-31	117.86	118.60	117.47	118.00	93.382	1,588,489
2013-10-30	118.59	118.90	117.21	117.76	93.192	1,108,645
2013-10-29	117.67	118.99	117.37	118.75	93.975	1,881,314
2013-10-28	116.20	118.29	116.20	117.35	92.867	1,809,729
2013-10-25	115.97	116.46	115.29	116.44	92.147	1,840,085
2013-10-24	115.54	116.80	115.18	116.24	91.989	2,250,079
2013-10-23	117.25	118.03	117.02	117.16	92.717	1,183,247
2013-10-22	117.18	118.89	117.09	117.81	93.231	1,386,138
2013-10-21	117.41	117.50	116.75	117.38	92.891	1,454,575
2013-10-18	118.32	118.35	116.63	117.64	93.097	2,728,000
2013-10-17	117.23	118.70	117.10	118.26	93.586	2,099,740
2013-10-16	116.27	117.49	115.62	117.36	92.875	1,854,872
2013-10-15	115.76	116.11	115.27	115.36	91.292	1,503,334
2013-10-14	115.01	116.30	115.01	116.26	92.005	1,195,117
2013-10-11	115.16	116.00	114.74	115.90	91.720	1,563,043
2013-10-10	114.98	115.96	114.13	115.70	91.562	2,388,285
2013-10-09	111.08	115.23	110.15	114.59	90.683	5,852,776
2013-10-08	113.49	113.79	112.12	112.21	88.800	2,148,587
2013-10-07	113.81	114.17	113.36	113.41	89.749	1,294,540
2013-10-04	114.18	114.95	114.03	114.44	90.564	1,084,988
2013-10-03	114.34	115.14	113.90	114.42	90.549	1,608,037
2013-10-02	114.62	115.09	114.32	114.82	90.865	1,640,151
2013-10-01	115.11	115.17	114.65	115.00	91.008	1,454,630
2013-09-30	115.03	115.56	114.74	115.17	91.142	1,830,469
2013-09-27	115.61	116.21	115.42	115.72	91.577	898,256
2013-09-26	115.89	116.48	115.24	116.40	92.115	1,039,095
2013-09-25	116.45	116.57	115.00	115.41	91.332	2,271,407
2013-09-24	117.32	118.08	116.32	116.34	92.068	1,649,936
2013-09-23	117.08	118.17	117.05	117.57	93.041	1,762,556
2013-09-20	119.36	119.45	117.61	117.94	93.334	2,589,578
2013-09-19	119.07	119.47	118.64	119.20	94.331	1,228,685
2013-09-18	117.68	119.06	116.96	118.64	93.890	1,858,820
2013-09-17	117.30	118.52	117.09	117.91	93.310	990,922
2013-09-16	118.36	118.46	116.96	117.35	92.867	1,782,654
2013-09-13	118.53	118.57	116.91	117.03	92.614	1,661,583
2013-09-12	119.06	119.33	117.86	118.19	93.532	1,371,136

← NewerPage 55 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.