Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	90.140	90.500	88.970	89.040	64.692	2,529,341
2012-04-03	91.450	91.760	90.010	90.390	65.673	2,823,050
2012-04-02	90.940	92.100	90.830	91.840	66.726	2,705,081
2012-03-30	90.040	91.150	90.010	90.800	65.971	2,558,065
2012-03-29	90.160	90.720	89.330	89.840	65.273	2,245,566
2012-03-28	91.240	91.490	90.130	90.620	65.840	1,608,972
2012-03-27	91.530	91.780	90.970	91.280	66.319	1,310,788
2012-03-26	90.630	91.530	90.380	91.520	66.494	1,884,843
2012-03-23	90.490	90.630	89.830	90.270	65.586	1,601,302
2012-03-22	90.250	91.089	90.050	90.500	65.753	1,499,265
2012-03-21	90.360	90.950	90.215	90.640	65.854	1,693,821
2012-03-20	89.900	90.485	89.580	90.260	65.578	1,500,384
2012-03-19	90.750	90.760	89.580	90.020	65.404	1,608,399
2012-03-16	91.260	91.500	90.260	90.440	65.709	3,556,564
2012-03-15	90.820	91.600	90.270	91.460	66.450	1,834,274
2012-03-14	89.470	90.960	89.460	90.900	66.043	2,066,771
2012-03-13	89.780	90.000	89.290	89.980	65.375	1,737,497
2012-03-12	89.280	89.720	89.060	89.430	64.975	1,354,692
2012-03-09	88.470	89.520	88.380	89.340	64.910	1,724,075
2012-03-08	88.010	88.500	87.840	88.300	64.154	1,614,120
2012-03-07	87.900	87.930	87.200	87.890	63.856	2,173,954
2012-03-06	87.110	87.950	86.950	87.580	63.631	3,181,610
2012-03-05	86.000	87.670	85.830	87.630	63.668	3,040,878
2012-03-02	85.710	86.300	85.710	86.230	62.650	1,956,295
2012-03-01	86.540	86.790	85.690	86.160	62.599	3,051,111
2012-02-29	86.190	87.200	85.730	86.060	62.527	5,345,248
2012-02-28	85.030	85.860	84.580	85.270	61.953	3,531,723
2012-02-27	84.170	85.250	84.010	85.090	61.822	2,344,406
2012-02-24	84.990	84.990	84.050	84.400	61.321	1,262,134
2012-02-23	84.310	84.960	83.800	84.770	61.590	1,996,804
2012-02-22	84.350	84.740	83.720	84.310	61.255	1,955,212
2012-02-21	84.600	84.690	83.650	84.260	61.219	2,345,751
2012-02-17	83.940	84.510	83.800	84.470	61.372	1,966,296
2012-02-16	83.510	84.050	83.510	84.050	61.066	1,771,803
2012-02-15	84.480	84.520	83.040	83.240	60.478	1,570,284
2012-02-14	83.470	84.100	83.300	84.100	61.103	1,186,013
2012-02-13	84.550	84.610	83.240	83.870	60.936	1,556,202
2012-02-10	84.120	84.310	83.680	84.200	61.175	1,689,286
2012-02-09	84.270	84.600	84.070	84.530	61.415	1,317,248
2012-02-08	84.450	84.593	83.850	84.280	61.234	1,662,625
2012-02-07	84.660	85.000	84.380	84.560	61.263	1,574,842
2012-02-06	84.670	85.200	84.650	85.040	61.610	1,378,932
2012-02-03	86.110	86.180	84.970	85.360	61.842	2,347,868
2012-02-02	83.760	85.890	83.760	85.510	61.951	4,697,954
2012-02-01	82.920	83.940	82.780	83.220	60.292	3,036,218
2012-01-31	81.770	82.300	81.120	82.270	59.604	1,844,580
2012-01-30	81.200	81.670	81.000	81.440	59.002	1,973,466
2012-01-27	82.130	82.440	81.384	81.620	59.133	2,312,026
2012-01-26	82.830	83.080	81.800	82.058	59.450	1,952,583
2012-01-25	81.390	82.800	81.230	82.720	59.930	2,558,289
2012-01-24	81.260	81.880	81.150	81.730	59.212	1,642,877
2012-01-23	81.300	82.000	81.220	81.640	59.147	1,916,714
2012-01-20	81.300	81.680	80.890	81.410	58.980	2,304,375
2012-01-19	81.700	81.750	81.110	81.210	58.836	1,994,090
2012-01-18	81.290	81.760	80.594	81.760	59.234	2,418,043
2012-01-17	81.240	81.750	80.610	81.420	58.988	2,747,762
2012-01-13	79.870	80.790	79.290	80.610	58.401	2,658,165
2012-01-12	80.190	80.470	79.770	79.950	57.923	2,502,822
2012-01-11	79.320	80.160	78.980	79.990	57.952	2,415,546
2012-01-10	79.370	79.720	79.130	79.150	57.343	3,647,548

← NewerPage 62 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.