Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	81.510	82.500	81.210	81.420	58.820	2,453,913
2011-10-11	80.980	81.060	80.250	80.900	58.444	1,983,734
2011-10-10	80.000	81.320	79.850	81.230	58.682	2,324,346
2011-10-07	79.310	79.686	78.720	79.020	57.086	3,353,682
2011-10-06	79.810	80.000	78.410	79.200	57.216	4,214,790
2011-10-05	80.990	81.780	78.620	80.250	57.974	5,043,721
2011-10-04	80.670	81.780	78.610	81.650	58.986	4,718,380
2011-10-03	81.720	83.220	81.180	81.630	58.971	3,235,208
2011-09-30	82.380	83.680	82.020	82.130	59.332	2,765,190
2011-09-29	84.980	85.270	81.990	82.980	59.946	2,434,146
2011-09-28	84.590	85.300	83.770	83.790	60.532	2,140,953
2011-09-27	85.610	85.940	83.950	84.330	60.922	2,495,148
2011-09-26	83.800	84.750	83.360	84.450	61.008	3,124,974
2011-09-23	82.700	83.900	82.470	83.370	60.228	2,827,358
2011-09-22	82.730	83.780	81.730	83.185	60.095	4,550,133
2011-09-21	85.070	86.180	84.390	84.430	60.994	2,639,441
2011-09-20	85.150	86.340	84.700	85.070	61.456	3,318,244
2011-09-19	83.540	85.340	83.420	85.030	61.427	2,567,937
2011-09-16	83.260	84.960	82.960	84.240	60.857	4,399,478
2011-09-15	82.890	83.290	82.103	83.010	59.968	2,440,241
2011-09-14	80.940	82.520	79.930	81.900	59.166	2,738,259
2011-09-13	80.070	80.790	79.300	80.710	58.307	2,353,534
2011-09-12	78.030	79.880	78.020	79.720	57.591	2,215,758
2011-09-09	79.950	80.083	78.500	78.900	56.999	2,494,302
2011-09-08	80.285	81.470	80.170	80.760	58.343	2,340,854
2011-09-07	79.270	80.610	78.880	80.610	58.234	2,038,368
2011-09-06	77.030	78.530	76.590	78.400	56.638	2,242,568
2011-09-02	78.230	79.680	78.080	78.560	56.753	2,459,250
2011-09-01	78.980	80.910	78.780	79.480	57.418	4,002,220
2011-08-31	78.240	79.040	78.020	78.540	56.739	2,693,826
2011-08-30	77.600	78.540	77.220	78.070	56.399	2,241,177
2011-08-29	77.860	78.110	77.380	77.790	56.197	2,613,671
2011-08-26	75.780	77.670	75.050	77.210	55.778	2,177,647
2011-08-25	77.770	78.520	75.770	75.860	54.803	2,079,119
2011-08-24	76.220	77.530	75.748	77.490	55.980	2,488,057
2011-08-23	74.590	76.830	74.160	76.220	55.063	3,399,316
2011-08-22	75.970	75.990	73.730	74.420	53.763	2,455,677
2011-08-19	73.400	75.490	73.400	74.360	53.719	3,734,344
2011-08-18	74.520	75.380	72.460	74.360	53.719	4,974,398
2011-08-17	75.620	77.400	75.326	76.120	54.991	3,584,418
2011-08-16	73.930	75.610	73.370	75.135	54.279	2,847,500
2011-08-15	73.170	74.080	72.680	74.080	53.517	2,615,193
2011-08-12	73.020	73.410	71.700	72.790	52.585	3,012,704
2011-08-11	70.600	73.390	70.310	72.610	52.455	4,324,250
2011-08-10	72.970	73.140	70.220	70.390	50.851	4,919,281
2011-08-09	71.620	74.660	70.710	74.660	53.936	5,715,005
2011-08-08	75.600	76.470	70.460	70.620	51.017	8,418,290
2011-08-05	77.450	77.530	74.781	76.740	55.439	3,586,986
2011-08-04	76.110	78.280	75.800	76.510	55.272	5,801,976
2011-08-03	75.930	77.300	75.110	77.080	55.684	3,809,366
2011-08-02	77.300	77.750	75.770	75.830	54.608	3,445,385
2011-08-01	79.320	79.350	77.060	77.705	55.958	2,554,319
2011-07-29	77.500	78.919	77.190	78.250	56.351	2,435,213
2011-07-28	78.390	79.320	78.250	78.330	56.408	1,985,591
2011-07-27	80.060	80.290	78.330	78.390	56.451	2,309,150
2011-07-26	80.960	81.570	80.420	80.550	58.007	1,127,461
2011-07-25	81.200	81.590	81.060	81.160	58.446	1,174,188
2011-07-22	81.670	81.830	81.150	81.670	58.813	991,464
2011-07-21	80.870	82.120	80.670	81.520	58.705	1,729,544
2011-07-20	80.820	80.880	79.850	80.690	58.108	1,562,397

← NewerPage 64 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.