Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	117.57	119.34	117.50	119.25	94.371	1,808,562
2013-09-10	115.85	117.56	115.53	117.32	92.844	1,665,630
2013-09-09	114.17	115.47	113.93	115.35	91.285	1,262,644
2013-09-06	114.30	115.01	113.12	114.35	90.493	2,231,975
2013-09-05	113.00	115.10	113.00	114.62	90.707	2,564,060
2013-09-04	111.99	112.28	111.35	111.50	88.238	1,398,392
2013-09-03	112.81	113.13	111.55	111.98	88.618	1,204,627
2013-08-30	111.74	112.19	111.15	111.87	88.531	1,207,686
2013-08-29	110.29	111.89	110.19	111.39	88.151	1,387,952
2013-08-28	111.72	111.72	110.36	110.46	87.415	1,649,794
2013-08-27	111.23	111.87	111.03	111.67	88.372	1,415,470
2013-08-26	113.00	113.12	111.84	111.87	88.531	1,033,514
2013-08-23	112.59	113.49	111.66	113.07	89.480	1,449,229
2013-08-22	112.05	112.58	111.90	112.24	88.823	998,884
2013-08-21	112.63	112.87	111.85	111.96	88.602	1,329,774
2013-08-20	112.24	113.29	112.10	112.84	89.298	1,449,461
2013-08-19	111.90	112.94	111.80	112.08	88.697	1,260,770
2013-08-16	111.77	112.51	111.65	111.90	88.554	1,651,380
2013-08-15	112.46	112.78	111.51	111.79	88.467	1,657,013
2013-08-14	115.15	115.25	113.59	113.78	90.042	1,657,253
2013-08-13	116.34	116.35	114.75	115.65	91.522	1,230,433
2013-08-12	115.59	116.21	115.02	115.73	91.585	1,596,807
2013-08-09	116.86	117.25	115.37	115.63	91.506	1,677,143
2013-08-08	118.06	118.91	116.08	117.39	92.899	2,373,419
2013-08-07	119.15	119.52	118.46	119.34	94.442	1,298,486
2013-08-06	119.24	119.92	119.02	119.50	94.323	1,308,478
2013-08-05	119.45	120.20	118.94	120.07	94.773	1,336,829
2013-08-02	118.30	119.50	117.92	119.37	94.221	1,504,570
2013-08-01	118.07	118.60	117.65	118.34	93.408	1,265,363
2013-07-31	117.55	118.10	116.97	117.42	92.682	1,925,224
2013-07-30	117.84	118.31	116.77	116.93	92.295	1,162,466
2013-07-29	116.48	117.70	116.24	117.14	92.461	1,198,066
2013-07-26	116.77	117.00	115.54	116.57	92.011	1,863,058
2013-07-25	117.09	117.68	116.66	117.45	92.705	1,352,152
2013-07-24	119.00	119.39	117.25	117.90	93.060	1,726,944
2013-07-23	118.37	119.15	118.29	119.10	94.008	1,079,585
2013-07-22	118.82	118.83	117.65	118.05	93.179	1,157,965
2013-07-19	117.58	118.14	116.57	118.07	93.195	1,639,191
2013-07-18	117.34	117.60	116.40	117.06	92.397	1,180,656
2013-07-17	116.96	117.70	116.35	117.40	92.666	1,277,085
2013-07-16	116.17	116.74	115.55	116.53	91.979	1,295,143
2013-07-15	116.00	116.24	115.12	115.89	91.474	1,156,403
2013-07-12	115.47	116.88	115.20	116.46	91.924	2,233,231
2013-07-11	114.84	115.94	114.34	115.90	91.478	1,550,024
2013-07-10	113.48	114.04	113.31	113.65	89.706	1,270,716
2013-07-09	113.09	113.60	112.75	113.35	89.469	1,360,797
2013-07-08	112.34	112.97	112.07	112.62	88.893	1,525,371
2013-07-05	112.24	112.31	110.71	111.76	88.214	1,366,659
2013-07-03	110.43	111.29	110.06	110.91	87.543	755,129
2013-07-02	110.63	111.87	110.45	110.85	87.496	1,279,653
2013-07-01	111.55	111.81	110.32	110.43	87.164	1,113,069
2013-06-28	111.21	112.22	110.52	110.57	87.275	1,853,520
2013-06-27	111.57	112.35	111.24	111.49	88.001	922,198
2013-06-26	110.45	111.47	110.10	111.18	87.756	1,539,192
2013-06-25	110.68	110.68	109.24	110.25	87.022	1,607,898
2013-06-24	107.46	110.60	107.44	109.64	86.541	1,832,256
2013-06-21	108.39	109.58	107.90	108.65	85.759	3,111,406
2013-06-20	109.73	109.73	107.38	107.56	84.899	2,212,078
2013-06-19	112.23	112.59	110.14	110.19	86.975	1,458,888
2013-06-18	111.54	112.20	111.20	112.09	88.471	1,250,104

← NewerPage 56 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.