Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	93.510	95.110	93.430	95.000	69.251	3,437,955
2012-06-28	90.830	93.000	89.911	92.920	67.734	4,409,092
2012-06-27	91.980	92.210	91.000	91.320	66.568	2,087,515
2012-06-26	91.150	91.790	90.700	91.690	66.838	2,600,076
2012-06-25	90.750	91.255	90.390	90.870	66.240	1,592,571
2012-06-22	90.790	91.290	90.420	90.930	66.284	1,540,122
2012-06-21	91.500	92.350	90.280	90.400	65.897	2,631,671
2012-06-20	91.680	91.930	90.870	91.490	66.692	1,929,812
2012-06-19	91.930	92.670	91.440	91.860	66.962	1,821,392
2012-06-18	91.370	92.090	91.010	92.030	67.086	1,570,851
2012-06-15	90.350	91.640	90.090	91.440	66.655	3,912,901
2012-06-14	87.850	90.080	87.810	89.830	65.482	3,117,394
2012-06-13	88.110	88.410	87.250	87.430	63.732	1,405,831
2012-06-12	88.240	88.560	87.580	88.500	64.512	1,823,536
2012-06-11	89.060	89.150	87.840	87.910	64.082	1,569,472
2012-06-08	88.010	89.200	87.700	88.740	64.687	1,889,154
2012-06-07	88.050	88.700	87.950	88.130	64.243	1,909,632
2012-06-06	86.990	87.830	86.880	87.780	63.988	2,187,023
2012-06-05	86.290	86.960	85.740	86.770	63.251	2,143,718
2012-06-04	85.440	86.600	85.370	86.560	63.098	2,404,376
2012-06-01	86.000	86.160	85.170	85.490	62.318	3,096,108
2012-05-31	85.590	87.050	85.580	86.390	62.974	3,564,660
2012-05-30	85.900	86.430	85.770	85.810	62.551	3,112,084
2012-05-29	85.110	86.680	85.080	86.640	63.157	3,151,324
2012-05-25	84.900	85.070	84.000	84.480	61.582	2,379,533
2012-05-24	84.250	85.270	83.480	84.480	61.582	3,558,204
2012-05-23	82.980	83.360	82.260	83.310	60.729	2,915,812
2012-05-22	83.470	84.260	83.010	83.380	60.580	2,244,880
2012-05-21	83.190	83.880	82.750	83.730	60.834	1,598,775
2012-05-18	83.700	84.190	82.660	82.940	60.260	3,152,636
2012-05-17	84.860	85.210	83.470	83.470	60.645	2,022,488
2012-05-16	84.880	85.260	84.570	84.910	61.691	2,149,512
2012-05-15	84.100	85.140	84.080	84.580	61.452	2,165,157
2012-05-14	84.260	84.720	83.760	84.300	61.248	1,656,597
2012-05-11	83.840	85.050	83.700	84.600	61.466	2,864,082
2012-05-10	83.400	84.360	83.110	83.880	60.943	2,600,349
2012-05-09	82.220	83.100	82.100	82.620	60.027	2,415,977
2012-05-08	83.020	83.320	81.980	82.640	60.042	2,609,621
2012-05-07	83.380	83.740	83.000	83.150	60.413	2,042,884
2012-05-04	84.210	84.430	83.320	83.390	60.587	2,796,816
2012-05-03	85.860	85.940	83.940	84.240	61.205	4,696,644
2012-05-02	86.890	86.950	86.240	86.640	62.948	2,432,707
2012-05-01	86.910	88.000	86.380	86.970	63.188	2,970,572
2012-04-30	88.700	89.000	88.130	88.180	64.067	1,790,638
2012-04-27	88.390	89.220	88.140	88.690	64.438	1,597,440
2012-04-26	87.260	88.460	87.000	88.080	63.994	2,447,500
2012-04-25	86.770	87.450	86.520	87.280	63.413	2,301,822
2012-04-24	86.810	87.200	86.220	86.430	62.796	1,796,969
2012-04-23	87.220	87.300	86.390	86.620	62.934	1,712,482
2012-04-20	87.380	88.070	87.260	87.580	63.631	2,203,636
2012-04-19	87.940	87.940	86.690	87.120	63.297	1,762,740
2012-04-18	87.300	88.490	87.190	88.070	63.987	1,620,279
2012-04-17	87.170	87.860	87.140	87.670	63.697	1,732,842
2012-04-16	86.660	87.120	86.300	86.880	63.123	1,956,608
2012-04-13	86.910	87.140	86.030	86.320	62.716	2,738,352
2012-04-12	87.510	87.561	86.950	87.180	63.341	2,509,831
2012-04-11	87.500	87.590	87.056	87.320	63.442	1,912,560
2012-04-10	87.540	87.590	86.370	86.890	63.130	2,812,042
2012-04-09	87.680	88.140	87.030	87.880	63.849	1,817,662
2012-04-05	87.410	88.870	87.400	88.650	64.409	2,752,580

← NewerPage 61 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.