Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	98.430	99.550	97.645	99.490	78.102	4,167,884
2012-12-20	99.220	99.430	98.145	99.200	77.875	1,970,506
2012-12-19	99.490	100.22	98.640	98.680	77.466	3,153,223
2012-12-18	98.900	99.960	98.640	99.857	78.390	2,900,524
2012-12-17	97.010	98.900	97.000	98.780	77.545	2,848,583
2012-12-14	97.000	97.960	96.850	96.917	76.083	2,160,778
2012-12-13	98.050	98.870	97.340	97.849	76.814	2,715,072
2012-12-12	99.020	99.390	97.250	97.720	76.713	5,390,537
2012-12-11	99.000	99.650	98.070	98.310	77.176	4,024,436
2012-12-10	98.900	99.270	98.550	98.950	77.678	2,317,643
2012-12-07	98.880	99.010	98.170	98.560	77.372	3,094,249
2012-12-06	98.440	99.630	98.080	98.470	77.301	5,059,742
2012-12-05	104.56	105.97	104.30	105.95	77.677	8,476,608
2012-12-04	104.55	104.92	104.02	104.40	76.542	3,851,032
2012-12-03	104.82	104.82	103.90	104.59	76.681	4,269,828
2012-11-30	102.48	104.50	101.66	103.92	76.190	4,951,383
2012-11-29	103.08	103.21	101.56	101.88	74.694	6,360,492
2012-11-28	100.44	102.62	100.00	102.58	75.207	10,411,450
2012-11-27	96.300	97.330	95.770	96.510	70.757	2,428,200
2012-11-26	97.360	97.530	95.830	96.260	70.574	1,531,125
2012-11-23	97.000	97.930	96.560	97.920	71.791	671,827
2012-11-21	97.220	97.400	96.470	96.740	70.926	1,045,404
2012-11-20	96.790	97.120	96.200	97.120	71.204	1,783,202
2012-11-19	96.680	96.830	95.370	96.570	70.801	2,877,424
2012-11-16	95.520	96.230	94.640	95.690	70.156	3,105,307
2012-11-15	94.000	95.880	93.510	95.700	70.163	2,445,454
2012-11-14	95.600	95.970	94.160	94.470	69.262	3,587,552
2012-11-13	95.460	96.630	95.250	95.690	69.954	2,328,337
2012-11-12	95.420	96.160	95.090	95.980	70.166	1,632,732
2012-11-09	94.510	96.200	94.433	95.460	69.786	2,542,778
2012-11-08	96.960	97.440	94.740	94.740	69.260	2,905,953
2012-11-07	97.930	98.120	96.060	97.300	71.131	2,620,023
2012-11-06	97.980	99.600	97.920	98.790	72.221	2,410,587
2012-11-05	95.760	97.800	95.450	97.730	71.446	2,199,422
2012-11-02	97.850	98.120	96.040	96.120	70.269	2,025,462
2012-11-01	98.590	98.800	97.130	97.131	71.008	2,941,192
2012-10-31	97.890	98.780	97.400	98.430	71.957	3,534,271
2012-10-26	96.420	97.520	96.120	96.940	70.868	2,998,814
2012-10-25	96.000	96.630	95.770	96.620	70.634	2,734,718
2012-10-24	95.040	96.250	94.500	95.620	69.903	4,327,777
2012-10-23	94.470	95.809	93.840	95.180	69.582	3,357,359
2012-10-22	94.680	95.320	94.130	95.000	69.450	3,097,676
2012-10-19	96.100	96.230	94.460	94.780	69.289	3,859,879
2012-10-18	96.870	97.360	96.250	96.330	70.422	2,804,263
2012-10-17	97.150	97.360	95.780	96.780	70.751	4,113,622
2012-10-16	96.970	97.520	96.510	97.003	70.914	3,788,477
2012-10-15	98.070	98.130	96.440	96.510	70.554	4,005,283
2012-10-12	98.060	98.480	96.180	97.550	71.314	7,552,428
2012-10-11	101.83	102.00	98.300	98.325	71.881	4,755,393
2012-10-10	102.40	104.43	101.30	101.56	74.244	5,740,119
2012-10-09	101.35	101.77	99.560	99.640	72.842	1,607,219
2012-10-08	101.59	101.77	101.06	101.35	74.092	813,072
2012-10-05	101.80	102.40	101.54	101.79	74.414	1,192,599
2012-10-04	100.00	101.69	99.960	101.48	74.187	2,051,791
2012-10-03	99.250	99.955	98.750	99.620	72.827	2,787,843
2012-10-02	100.86	101.37	99.330	99.490	72.732	2,053,243
2012-10-01	100.63	101.87	100.29	100.51	73.478	1,873,565
2012-09-28	100.22	100.46	99.750	100.16	73.222	1,788,649
2012-09-27	101.06	101.70	100.13	100.30	73.324	1,821,033
2012-09-26	101.86	102.77	100.96	101.00	73.836	1,635,119

← NewerPage 59 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.