Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	102.85	103.97	102.68	103.52	81.483	2,216,806
2013-03-20	102.44	103.36	102.34	103.08	81.136	2,316,362
2013-03-19	101.86	102.54	101.13	102.12	80.381	2,240,865
2013-03-18	101.34	102.01	101.01	101.68	80.034	2,137,918
2013-03-15	102.55	102.99	101.51	101.75	80.086	4,001,882
2013-03-14	103.27	104.03	102.91	102.91	81.003	2,316,725
2013-03-13	103.99	104.19	102.91	103.42	81.404	2,459,086
2013-03-12	103.61	105.52	103.26	103.75	81.664	3,794,946
2013-03-11	103.55	103.69	102.35	102.44	80.633	2,125,930
2013-03-08	102.58	103.26	101.86	103.04	81.105	1,550,391
2013-03-07	103.55	103.98	101.90	101.97	80.263	2,603,259
2013-03-06	103.15	103.49	102.36	102.56	80.727	1,254,331
2013-03-05	103.68	103.88	102.75	103.15	81.191	1,611,648
2013-03-04	101.26	103.46	101.16	103.43	81.412	1,941,972
2013-03-01	100.82	101.65	100.26	101.42	79.830	1,790,052
2013-02-28	101.07	102.37	100.79	101.29	79.727	2,213,151
2013-02-27	99.670	101.54	98.950	100.73	79.287	2,510,976
2013-02-26	100.10	100.76	99.305	99.450	78.279	2,915,089
2013-02-25	101.64	102.13	100.06	100.09	78.783	1,643,973
2013-02-22	101.07	101.30	100.23	101.16	79.625	1,576,132
2013-02-21	101.17	101.42	100.26	100.69	79.255	2,730,413
2013-02-20	102.18	102.63	101.05	101.08	79.562	1,915,021
2013-02-19	102.35	102.40	101.47	101.90	80.208	1,894,174
2013-02-15	101.79	103.13	101.03	102.17	80.420	4,239,770
2013-02-14	101.04	102.06	101.01	102.02	80.302	2,211,142
2013-02-13	101.98	102.37	100.95	101.63	79.995	1,224,573
2013-02-12	102.21	102.23	101.53	101.76	80.097	1,203,174
2013-02-11	102.87	102.94	101.76	101.99	80.278	1,457,384
2013-02-08	102.38	102.96	101.81	102.79	80.908	1,726,389
2013-02-07	101.77	102.31	101.20	101.85	80.168	3,007,261
2013-02-06	102.88	103.19	100.94	101.70	80.050	3,192,089
2013-02-05	102.75	103.97	102.28	103.31	81.101	1,842,399
2013-02-04	104.11	104.11	102.34	102.48	80.449	1,728,505
2013-02-01	102.89	104.35	102.59	104.15	81.760	2,315,903
2013-01-31	102.50	103.15	102.11	102.34	80.339	1,656,297
2013-01-30	103.00	103.11	102.30	102.53	80.489	1,939,891
2013-01-29	102.15	103.53	102.10	103.36	81.140	2,073,441
2013-01-28	102.62	102.75	102.00	102.49	80.457	1,631,667
2013-01-25	102.96	103.13	102.01	102.36	80.355	1,612,717
2013-01-24	102.39	103.53	102.29	102.89	80.771	1,515,376
2013-01-23	102.30	102.75	101.77	102.12	80.167	1,442,796
2013-01-22	101.43	102.17	101.17	102.15	80.190	2,004,658
2013-01-18	100.90	101.45	100.62	101.20	79.445	2,341,662
2013-01-17	101.57	101.75	100.96	100.96	79.256	2,095,350
2013-01-16	100.73	101.61	100.65	101.53	79.704	1,201,630
2013-01-15	99.850	101.52	99.810	101.15	79.405	1,725,197
2013-01-14	100.34	101.90	99.700	100.37	78.793	2,155,035
2013-01-11	101.00	101.49	100.07	100.28	78.722	2,206,217
2013-01-10	101.35	101.50	100.13	100.74	79.083	2,328,607
2013-01-09	101.03	101.50	100.75	101.23	79.468	1,834,305
2013-01-08	101.00	101.79	100.73	101.18	79.429	2,189,890
2013-01-07	101.09	101.73	100.90	101.37	79.578	1,663,816
2013-01-04	102.55	102.91	101.55	102.16	80.198	1,989,762
2013-01-03	102.11	103.02	101.76	102.49	80.457	3,872,340
2013-01-02	100.60	101.45	100.22	101.45	79.641	3,153,778
2012-12-31	96.850	98.930	96.510	98.730	77.506	2,412,706
2012-12-28	97.170	97.890	96.940	96.970	76.124	1,651,404
2012-12-27	98.520	98.720	97.130	97.920	76.870	2,057,513
2012-12-26	99.260	99.700	98.120	98.680	77.466	1,456,401
2012-12-24	99.120	99.940	98.780	99.440	78.063	937,889

← NewerPage 58 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.