Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	56.740	56.740	55.860	56.460	40.299	4,358,225
2010-08-04	56.490	57.610	56.240	57.400	40.970	4,364,514
2010-08-03	56.620	56.910	56.380	56.550	40.217	3,246,732
2010-08-02	57.060	57.340	56.760	56.840	40.423	3,628,604
2010-07-30	55.710	56.890	55.710	56.710	40.331	2,973,891
2010-07-29	56.740	57.000	55.770	56.210	39.975	3,439,741
2010-07-28	57.220	57.400	56.410	56.510	40.188	3,077,786
2010-07-27	56.490	57.355	56.390	57.210	40.686	6,929,982
2010-07-26	55.790	56.000	55.450	55.710	39.619	3,494,403
2010-07-23	55.000	56.000	54.780	55.950	39.790	4,905,376
2010-07-22	54.090	55.080	53.840	54.900	39.043	5,284,337
2010-07-21	55.070	55.100	53.485	53.610	38.126	4,977,260
2010-07-20	54.370	55.090	54.110	55.090	39.178	6,343,439
2010-07-19	55.130	55.290	54.600	54.820	38.986	3,574,961
2010-07-16	56.590	56.600	54.950	54.980	39.100	5,020,200
2010-07-15	56.370	56.590	55.850	56.550	40.217	2,949,583
2010-07-14	56.390	56.400	55.870	56.350	40.075	3,428,190
2010-07-13	56.150	56.750	56.150	56.510	40.188	3,207,247
2010-07-12	56.050	56.430	55.730	55.930	39.776	2,644,587
2010-07-09	56.290	56.290	55.600	56.190	39.961	3,895,781
2010-07-08	54.780	55.790	54.520	55.710	39.619	7,592,664
2010-07-07	53.760	54.330	53.410	54.290	38.610	4,813,393
2010-07-06	54.690	54.710	53.510	54.000	38.403	3,364,625
2010-07-02	55.180	55.180	53.760	54.230	38.567	3,385,178
2010-07-01	54.730	55.160	54.225	54.900	39.043	5,376,738
2010-06-30	55.520	55.670	54.690	54.830	38.994	4,609,875
2010-06-29	56.180	56.370	55.390	55.630	39.563	4,298,397
2010-06-28	56.590	57.200	56.220	56.650	40.288	3,043,581
2010-06-25	56.170	56.860	55.870	56.440	40.139	4,488,863
2010-06-24	57.170	57.450	56.000	56.220	39.982	3,772,512
2010-06-23	57.590	57.680	57.015	57.440	40.850	2,541,173
2010-06-22	57.990	58.310	57.540	57.610	40.971	2,716,393
2010-06-21	58.500	58.700	57.550	57.780	41.092	2,795,564
2010-06-18	58.500	58.730	58.050	58.210	41.397	3,657,292
2010-06-17	58.590	58.720	57.990	58.580	41.660	2,828,946
2010-06-16	58.470	58.890	58.120	58.340	41.490	2,876,888
2010-06-15	57.930	59.180	57.920	59.160	42.073	5,100,112
2010-06-14	57.640	57.900	57.300	57.520	40.907	2,510,744
2010-06-11	57.180	57.650	57.000	57.520	40.907	3,092,943
2010-06-10	57.820	58.060	57.300	57.650	40.999	3,277,163
2010-06-09	56.680	57.750	56.580	57.400	40.821	4,926,887
2010-06-08	55.690	56.720	55.550	56.660	40.295	3,726,552
2010-06-07	56.010	56.620	55.760	55.850	39.719	3,414,961
2010-06-04	57.450	57.450	56.010	56.173	39.948	5,498,959
2010-06-03	58.230	59.160	57.300	57.930	41.198	7,220,493
2010-06-02	58.340	58.980	57.950	58.950	41.924	3,898,883
2010-06-01	58.180	58.850	57.730	57.980	41.234	3,205,682
2010-05-28	58.790	58.920	58.020	58.250	41.426	3,501,021
2010-05-27	57.340	59.260	57.040	58.740	41.774	8,764,497
2010-05-26	56.600	56.700	55.710	55.980	39.811	6,147,386
2010-05-25	55.960	56.500	55.391	56.500	40.181	6,121,301
2010-05-24	57.180	57.410	56.680	56.760	40.366	3,376,789
2010-05-21	55.930	57.730	55.790	57.440	40.850	5,966,020
2010-05-20	57.000	57.520	56.550	56.590	40.245	6,756,966
2010-05-19	57.490	58.480	57.490	57.770	41.084	4,350,250
2010-05-18	58.640	58.990	57.680	57.780	41.092	4,308,787
2010-05-17	57.820	58.440	57.525	58.350	41.497	4,130,191
2010-05-14	57.265	58.120	57.210	57.740	41.063	4,890,494
2010-05-13	57.810	58.485	57.600	57.670	41.013	5,007,754
2010-05-12	58.060	58.190	57.660	57.880	41.163	4,151,915

← NewerPage 69 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.