Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	111.75	112.50	110.94	111.70	88.167	1,441,715
2013-06-14	110.37	111.62	110.33	111.00	87.614	1,317,916
2013-06-13	109.17	111.14	109.02	110.88	87.519	1,230,494
2013-06-12	110.75	110.82	109.11	109.40	86.351	1,320,285
2013-06-11	109.75	111.00	109.52	110.02	86.841	1,066,500
2013-06-10	110.93	111.03	109.64	110.31	87.070	1,563,896
2013-06-07	111.24	111.95	110.17	110.58	87.283	2,013,338
2013-06-06	109.54	111.13	109.38	111.09	87.685	2,187,533
2013-06-05	110.12	110.59	108.88	109.17	86.170	2,018,394
2013-06-04	110.86	111.81	109.90	110.66	87.346	1,855,182
2013-06-03	109.92	111.05	108.57	110.88	87.519	2,341,513
2013-05-31	112.12	112.74	109.63	109.63	86.534	3,537,742
2013-05-30	114.28	115.49	111.87	111.88	88.309	3,460,554
2013-05-29	114.53	114.66	112.74	112.95	89.153	1,836,506
2013-05-28	115.10	115.77	114.03	114.83	90.637	2,693,666
2013-05-24	112.48	114.69	112.25	114.39	90.290	1,769,795
2013-05-23	112.73	114.20	111.85	113.19	89.343	2,243,226
2013-05-22	113.33	114.72	112.93	113.38	89.493	2,524,281
2013-05-21	112.48	113.96	112.21	113.48	89.572	1,946,099
2013-05-20	113.06	113.13	111.95	112.02	88.419	1,664,408
2013-05-17	112.21	113.19	111.64	113.05	89.232	1,678,219
2013-05-16	112.59	113.00	111.22	111.51	88.017	1,533,529
2013-05-15	110.86	112.95	110.69	112.82	89.051	1,810,723
2013-05-14	110.29	111.72	109.89	111.39	87.677	1,932,706
2013-05-13	109.69	110.33	109.60	110.01	86.591	1,246,524
2013-05-10	109.41	110.16	109.17	109.99	86.575	1,239,598
2013-05-09	109.88	110.16	108.88	109.14	85.906	1,306,233
2013-05-08	109.90	110.25	109.40	109.61	86.276	863,785
2013-05-07	109.02	109.78	108.66	109.71	86.355	1,617,338
2013-05-06	109.71	110.25	109.03	109.09	85.867	1,112,698
2013-05-03	109.93	110.41	109.01	109.75	86.386	1,407,584
2013-05-02	108.17	109.29	107.72	108.69	85.552	1,442,844
2013-05-01	108.13	109.00	107.96	108.22	85.182	1,199,392
2013-04-30	108.12	108.57	107.68	108.43	85.347	1,561,968
2013-04-29	109.30	109.47	108.47	108.63	85.505	1,728,260
2013-04-26	108.90	109.75	108.38	109.27	86.009	2,146,663
2013-04-25	108.35	109.34	107.80	109.13	85.898	1,848,291
2013-04-24	107.46	108.35	107.30	107.83	84.875	2,234,212
2013-04-23	105.74	107.35	105.54	107.25	84.419	1,731,263
2013-04-22	104.43	105.78	104.27	105.16	82.774	2,048,310
2013-04-19	103.20	104.65	103.20	104.45	82.215	2,215,523
2013-04-18	104.76	105.12	103.33	103.61	81.554	1,854,230
2013-04-17	104.77	105.25	104.34	104.77	82.467	1,882,584
2013-04-16	104.73	105.79	104.55	105.55	83.081	2,796,434
2013-04-15	105.45	106.22	104.13	104.21	82.026	1,818,326
2013-04-12	106.14	106.79	105.65	106.13	83.537	1,437,668
2013-04-11	105.88	106.40	105.19	106.01	83.443	2,319,396
2013-04-10	105.73	106.52	105.53	105.75	83.238	1,757,155
2013-04-09	107.25	107.28	105.59	105.79	83.269	1,950,111
2013-04-08	106.45	107.09	105.87	107.04	84.253	1,077,621
2013-04-05	105.30	105.97	104.45	105.80	83.277	1,678,824
2013-04-04	106.26	106.89	105.46	106.36	83.718	1,575,701
2013-04-03	107.50	107.74	106.00	106.36	83.718	1,833,127
2013-04-02	106.27	107.75	106.03	107.68	84.757	1,831,836
2013-04-01	106.00	106.59	105.38	105.81	83.285	1,006,372
2013-03-28	106.66	107.06	105.61	106.11	83.521	1,672,884
2013-03-27	105.24	106.77	105.04	106.64	83.939	1,971,457
2013-03-26	105.69	106.01	105.44	105.97	83.411	1,452,885
2013-03-25	105.19	105.77	104.56	105.47	83.018	2,315,240
2013-03-22	103.46	105.12	103.44	105.11	82.734	2,036,080

← NewerPage 57 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.