Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	59.190	59.420	58.950	59.280	42.014	4,337,558
2010-02-11	58.860	59.780	58.670	59.670	42.290	4,030,760
2010-02-10	58.660	59.320	58.380	59.150	41.922	4,520,414
2010-02-09	58.800	59.000	58.200	58.760	41.518	3,486,817
2010-02-08	58.265	58.780	58.130	58.140	41.080	3,319,738
2010-02-05	58.590	58.900	58.070	58.580	41.391	4,793,748
2010-02-04	58.170	58.940	58.100	58.520	41.348	5,962,605
2010-02-03	58.590	58.950	58.380	58.420	41.278	5,269,084
2010-02-02	58.000	58.880	57.600	58.770	41.525	5,231,475
2010-02-01	57.800	57.920	57.360	57.910	40.917	4,297,937
2010-01-29	57.590	58.540	57.400	57.430	40.578	5,414,003
2010-01-28	57.730	57.820	57.060	57.350	40.522	3,197,007
2010-01-27	57.710	58.040	57.280	57.530	40.649	3,776,135
2010-01-26	57.200	58.480	57.140	57.930	40.931	3,530,432
2010-01-25	57.350	57.820	56.750	57.550	40.663	2,690,504
2010-01-22	57.400	57.960	57.040	57.070	40.324	4,221,256
2010-01-21	58.130	58.600	57.350	57.520	40.642	3,456,728
2010-01-20	58.480	58.680	57.620	58.270	41.172	4,484,750
2010-01-19	59.170	59.276	58.790	58.950	41.652	2,558,607
2010-01-15	58.990	58.990	58.430	58.790	41.539	3,081,708
2010-01-14	59.120	59.250	58.710	58.720	41.490	2,145,635
2010-01-13	59.110	59.590	58.940	59.400	41.970	2,052,097
2010-01-12	59.230	59.390	58.720	59.030	41.709	2,113,234
2010-01-11	59.210	59.420	59.000	59.350	41.935	1,830,333
2010-01-08	59.470	59.610	59.100	59.280	41.885	2,348,272
2010-01-07	60.080	60.440	59.260	59.710	42.189	4,527,524
2010-01-06	59.070	60.050	59.000	60.000	42.394	3,722,838
2010-01-05	59.260	59.420	58.840	59.230	41.850	2,775,802
2010-01-04	59.130	60.070	59.130	59.410	41.977	3,280,136
2009-12-31	60.240	60.300	59.110	59.170	41.808	1,862,816
2009-12-30	60.130	60.490	59.870	60.050	42.429	1,678,473
2009-12-29	60.490	60.690	60.200	60.260	42.578	1,794,416
2009-12-28	60.400	60.750	60.330	60.560	42.790	1,748,245
2009-12-24	60.290	60.600	60.090	60.400	42.677	1,681,340
2009-12-23	59.600	60.310	59.600	60.070	42.443	2,945,699
2009-12-22	59.030	59.800	59.030	59.570	42.090	3,026,194
2009-12-21	58.780	59.550	58.640	59.270	41.878	2,113,935
2009-12-18	58.030	58.460	57.520	58.430	41.285	4,540,784
2009-12-17	58.530	58.580	57.800	57.800	40.840	2,876,780
2009-12-16	59.150	59.500	58.720	58.770	41.525	2,859,575
2009-12-15	59.422	59.470	58.860	58.980	41.673	2,794,832
2009-12-14	59.570	59.720	59.170	59.470	42.020	2,174,888
2009-12-11	59.040	59.490	58.970	59.320	41.914	3,197,277
2009-12-10	59.150	59.360	58.230	58.760	41.518	5,577,523
2009-12-09	58.710	59.000	58.100	58.660	41.447	3,746,319
2009-12-08	58.850	58.960	58.000	58.750	41.511	3,853,376
2009-12-07	59.130	59.740	59.050	59.350	41.935	2,422,372
2009-12-04	59.400	59.990	58.670	59.190	41.822	4,937,273
2009-12-03	59.400	59.570	58.900	59.020	41.702	8,327,102
2009-12-02	60.650	61.150	60.290	60.870	43.009	4,316,392
2009-12-01	60.130	60.790	60.100	60.730	42.910	4,418,544
2009-11-30	60.150	60.290	59.410	59.910	42.330	3,399,138
2009-11-27	59.500	60.510	59.200	60.030	42.415	1,483,275
2009-11-25	60.400	60.990	60.400	60.890	43.023	2,469,780
2009-11-24	60.810	60.830	60.330	60.510	42.754	2,577,965
2009-11-23	60.100	60.860	59.930	60.570	42.797	2,750,505
2009-11-20	60.260	60.840	59.800	60.060	42.436	2,696,336
2009-11-19	60.355	60.590	59.780	60.480	42.733	2,240,729
2009-11-18	60.380	60.830	59.670	60.770	42.938	3,116,860
2009-11-17	61.060	61.230	60.220	60.620	42.832	3,307,486

← NewerPage 71 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.