Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	78.650	78.960	78.050	78.870	56.631	1,791,170
2011-04-20	77.510	78.670	77.400	78.560	56.409	2,478,184
2011-04-19	77.080	77.150	76.460	76.710	55.080	1,794,465
2011-04-18	76.000	77.060	76.000	76.900	55.217	1,641,420
2011-04-15	76.340	77.030	76.240	76.970	55.267	2,136,976
2011-04-14	75.960	76.470	75.660	76.340	54.815	1,590,629
2011-04-13	76.740	76.740	75.960	76.410	54.865	1,286,845
2011-04-12	75.750	76.840	75.740	76.450	54.894	2,107,990
2011-04-11	76.160	76.620	75.670	76.200	54.714	2,423,871
2011-04-08	77.170	77.290	76.210	76.410	54.865	2,933,370
2011-04-07	76.370	78.460	76.335	77.820	55.877	5,923,445
2011-04-06	75.310	75.940	74.750	74.990	53.845	1,980,611
2011-04-05	74.350	75.820	74.350	74.930	53.802	3,386,264
2011-04-04	74.620	74.880	73.940	74.170	53.256	1,287,008
2011-04-01	73.160	74.330	73.140	74.250	53.314	2,474,537
2011-03-31	72.560	73.460	72.081	73.320	52.646	2,323,474
2011-03-30	72.270	72.980	72.270	72.810	52.280	1,769,615
2011-03-29	71.240	71.950	70.780	71.900	51.627	1,334,561
2011-03-28	71.490	71.810	70.990	71.260	51.167	1,328,116
2011-03-25	72.240	72.370	71.410	71.460	51.311	2,122,033
2011-03-24	71.190	72.330	71.100	72.110	51.777	2,118,650
2011-03-23	71.490	71.540	70.400	70.920	50.923	2,494,803
2011-03-22	71.060	71.890	70.920	71.550	51.375	1,929,258
2011-03-21	71.110	71.190	70.370	71.040	51.009	2,553,194
2011-03-18	71.030	71.230	70.150	70.660	50.736	4,766,744
2011-03-17	70.460	70.990	70.080	70.460	50.593	2,347,102
2011-03-16	71.140	71.190	69.540	69.760	50.090	3,980,176
2011-03-15	70.760	71.970	70.660	71.560	51.382	2,543,248
2011-03-14	72.250	72.470	71.540	71.840	51.583	2,196,318
2011-03-11	73.090	73.620	72.540	72.550	52.093	2,068,538
2011-03-10	73.510	74.175	73.120	73.380	52.689	2,372,211
2011-03-09	73.480	74.250	73.080	74.160	53.249	1,926,353
2011-03-08	72.090	74.060	72.090	73.620	52.862	2,615,768
2011-03-07	72.990	72.990	72.030	72.190	51.835	3,098,162
2011-03-04	72.500	72.860	72.210	72.810	52.280	2,677,927
2011-03-03	72.250	72.600	71.620	72.490	52.050	2,985,543
2011-03-02	73.500	73.770	70.860	71.760	51.526	6,197,481
2011-03-01	75.110	75.390	73.430	73.620	52.862	3,507,818
2011-02-28	73.930	74.950	73.850	74.790	53.702	3,308,674
2011-02-25	73.250	74.030	73.240	73.570	52.826	1,818,074
2011-02-24	72.790	73.530	72.300	72.980	52.402	1,848,075
2011-02-23	73.800	73.800	72.410	72.840	52.302	2,783,601
2011-02-22	75.110	75.410	73.840	73.890	53.055	2,115,740
2011-02-18	74.820	75.480	74.300	75.430	54.161	2,130,857
2011-02-17	74.280	75.010	74.059	74.840	53.738	1,360,175
2011-02-16	74.510	75.100	74.400	74.960	53.824	1,434,927
2011-02-15	74.350	74.540	74.120	74.330	53.371	1,460,120
2011-02-14	75.050	75.110	74.515	74.660	53.608	1,219,993
2011-02-11	74.060	75.060	74.060	75.040	53.881	1,678,161
2011-02-10	74.440	74.653	73.940	74.550	53.529	1,938,578
2011-02-09	74.360	74.770	74.120	74.670	53.616	1,745,926
2011-02-08	74.230	74.820	74.120	74.800	53.562	1,771,317
2011-02-07	73.960	74.280	73.620	74.250	53.168	2,446,938
2011-02-04	74.120	74.420	73.470	74.130	53.082	1,874,250
2011-02-03	71.770	74.240	71.770	74.030	53.010	3,780,087
2011-02-02	72.150	72.480	70.540	70.850	50.733	4,454,703
2011-02-01	72.220	72.630	71.898	72.430	51.865	1,997,692
2011-01-31	72.240	72.430	71.611	71.840	51.442	2,308,910
2011-01-28	73.330	73.580	71.750	71.930	51.507	2,425,976
2011-01-27	72.840	73.700	72.760	73.120	52.359	2,854,405

← NewerPage 66 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.