Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	57.400	58.300	57.330	57.940	41.205	5,443,175
2010-05-10	58.615	58.990	57.100	57.520	40.907	8,379,256
2010-05-07	57.860	58.700	56.830	57.310	40.757	9,286,653
2010-05-06	58.950	59.110	55.000	58.030	41.269	11,175,880
2010-05-05	59.750	60.830	59.720	60.360	42.926	6,438,737
2010-05-04	58.830	60.365	58.310	59.880	42.439	6,046,307
2010-05-03	59.030	59.500	58.900	59.310	42.035	4,051,383
2010-04-30	59.130	59.680	59.020	59.080	41.872	4,960,665
2010-04-29	59.010	59.450	58.920	59.350	42.064	2,883,748
2010-04-28	59.300	59.490	58.740	58.850	41.709	3,462,400
2010-04-27	60.250	60.250	59.110	59.170	41.936	3,949,014
2010-04-26	60.200	60.300	60.010	60.070	42.574	2,874,503
2010-04-23	60.070	60.480	60.000	60.200	42.666	4,017,382
2010-04-22	59.230	60.410	59.120	60.220	42.680	3,929,615
2010-04-21	59.400	59.560	59.040	59.510	42.177	3,033,108
2010-04-20	59.700	59.920	59.330	59.490	42.163	3,703,269
2010-04-19	59.290	59.530	58.610	59.470	42.149	4,040,801
2010-04-16	58.960	59.520	58.930	59.190	41.950	5,444,285
2010-04-15	59.410	59.440	58.900	59.030	41.837	5,754,515
2010-04-14	59.790	59.870	58.940	59.620	42.255	6,763,034
2010-04-13	60.220	60.550	59.760	59.890	42.446	4,191,513
2010-04-12	60.890	61.210	60.260	60.350	42.772	4,553,493
2010-04-09	61.040	61.410	60.920	61.210	43.382	2,804,841
2010-04-08	61.600	61.620	60.820	60.980	43.219	4,476,289
2010-04-07	61.650	61.960	61.500	61.720	43.743	3,897,140
2010-04-06	61.050	61.850	60.750	61.740	43.757	3,589,094
2010-04-05	60.330	60.870	60.000	60.820	43.105	2,154,045
2010-04-01	59.730	60.300	59.710	60.140	42.623	2,638,221
2010-03-31	60.060	60.112	59.680	59.710	42.319	2,548,113
2010-03-30	60.270	60.500	60.040	60.170	42.645	2,121,441
2010-03-29	60.140	60.430	59.960	60.140	42.623	2,375,459
2010-03-26	60.250	60.420	59.910	60.130	42.616	2,301,952
2010-03-25	60.420	60.420	60.010	60.050	42.560	2,591,464
2010-03-24	60.740	60.740	60.020	60.070	42.574	2,909,940
2010-03-23	60.760	60.890	60.360	60.760	43.063	2,937,709
2010-03-22	60.540	61.090	60.426	60.880	43.148	2,372,527
2010-03-19	61.380	61.500	60.490	60.720	43.035	4,687,497
2010-03-18	61.000	61.430	60.920	61.270	43.424	3,156,208
2010-03-17	60.960	61.460	60.900	61.330	43.467	3,115,250
2010-03-16	60.710	60.960	60.590	60.910	43.169	2,480,575
2010-03-15	60.070	60.615	60.050	60.550	42.914	2,584,674
2010-03-12	59.880	60.480	59.810	60.170	42.645	3,938,659
2010-03-11	59.780	60.060	59.770	59.900	42.453	3,957,193
2010-03-10	60.210	60.410	59.760	59.840	42.411	3,248,590
2010-03-09	60.380	60.570	60.040	60.130	42.616	3,186,925
2010-03-08	60.540	61.000	60.520	60.670	42.999	3,020,305
2010-03-05	60.850	60.970	60.500	60.680	43.006	3,514,759
2010-03-04	60.750	61.160	60.480	60.800	43.091	3,286,076
2010-03-03	59.750	61.580	59.640	60.680	43.006	10,153,490
2010-03-02	62.120	62.120	61.200	61.380	43.502	4,129,848
2010-03-01	61.000	62.110	60.680	61.650	43.694	4,031,690
2010-02-26	61.360	61.470	60.780	60.970	43.212	3,681,865
2010-02-25	60.290	61.520	60.210	61.400	43.517	3,533,947
2010-02-24	60.800	61.220	60.610	60.860	43.134	2,908,141
2010-02-23	60.640	60.920	60.410	60.510	42.886	3,081,114
2010-02-22	61.400	61.450	60.690	60.790	43.084	3,004,294
2010-02-19	60.730	61.360	60.660	61.140	43.332	2,510,091
2010-02-18	60.930	61.130	60.580	60.960	43.205	2,275,330
2010-02-17	60.790	61.300	60.740	61.050	43.268	2,663,023
2010-02-16	59.620	60.850	59.300	60.670	42.999	4,052,524

← NewerPage 70 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.