Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	41.110	41.900	40.150	40.810	28.531	14,475,930
2009-03-03	41.310	41.860	40.250	40.690	28.448	8,139,901
2009-03-02	41.710	42.860	40.720	40.840	28.552	7,625,166
2009-02-27	41.290	43.030	41.250	42.340	29.601	7,385,812
2009-02-26	42.350	42.440	41.550	41.550	29.049	4,907,987
2009-02-25	42.220	42.790	41.320	42.000	29.363	6,932,625
2009-02-24	41.120	42.780	41.050	42.550	29.748	6,084,766
2009-02-23	42.800	43.230	41.040	41.170	28.783	6,430,125
2009-02-20	42.530	43.290	42.100	42.760	29.895	6,996,180
2009-02-19	42.740	43.470	42.590	42.620	29.797	5,451,385
2009-02-18	42.200	42.630	41.720	42.380	29.629	6,191,683
2009-02-17	42.150	42.742	41.900	42.120	29.447	6,194,413
2009-02-13	44.280	44.290	42.620	42.760	29.895	4,873,028
2009-02-12	43.500	44.390	42.890	44.320	30.985	6,572,927
2009-02-11	44.170	44.460	43.080	43.540	30.440	4,778,752
2009-02-10	44.800	45.600	43.780	43.970	30.629	6,590,377
2009-02-09	44.780	45.410	44.570	45.170	31.465	5,336,972
2009-02-06	44.100	45.480	44.000	45.210	31.493	8,262,897
2009-02-05	42.850	43.960	42.410	43.830	30.531	9,886,073
2009-02-04	42.740	43.500	41.830	42.980	29.939	20,971,820
2009-02-03	45.470	46.180	44.870	46.120	32.127	5,326,355
2009-02-02	44.780	45.670	44.530	45.300	31.555	4,783,594
2009-01-30	46.550	46.660	44.785	45.030	31.367	6,682,788
2009-01-29	47.990	48.000	46.340	46.450	32.356	4,706,578
2009-01-28	48.070	48.520	47.390	47.810	33.304	5,163,366
2009-01-27	47.390	48.080	47.080	47.900	33.366	4,085,393
2009-01-26	47.480	48.030	46.940	47.350	32.983	4,092,137
2009-01-23	46.900	47.510	46.210	46.970	32.719	4,915,746
2009-01-22	47.550	47.880	46.670	47.450	33.053	6,144,895
2009-01-21	47.260	48.040	46.580	47.900	33.366	6,242,812
2009-01-20	49.170	49.210	47.150	47.220	32.893	7,370,273
2009-01-16	49.310	49.310	47.860	48.800	33.993	6,413,782
2009-01-15	47.520	48.940	47.250	48.470	33.764	6,015,852
2009-01-14	48.350	48.580	47.440	47.630	33.178	7,907,051
2009-01-13	49.060	50.360	48.550	48.940	34.091	6,310,359
2009-01-12	49.590	50.130	48.920	49.430	34.432	4,812,852
2009-01-09	50.240	50.980	48.910	49.140	34.230	4,577,101
2009-01-08	49.550	51.900	49.380	50.650	35.282	7,287,023
2009-01-07	51.000	51.350	49.690	50.120	34.913	6,869,987
2009-01-06	52.520	52.580	51.080	51.450	35.839	6,472,868
2009-01-05	53.180	53.615	51.800	52.290	36.424	5,892,557
2009-01-02	52.440	53.500	52.050	53.350	37.163	3,687,125
2008-12-31	51.200	52.830	51.130	52.500	36.571	4,939,549
2008-12-30	50.830	51.500	50.400	51.130	35.616	2,355,942
2008-12-29	51.350	51.820	50.580	50.830	35.407	2,413,886
2008-12-26	51.490	52.000	51.290	51.470	35.853	1,218,121
2008-12-24	51.920	52.059	51.570	51.690	36.007	1,123,388
2008-12-23	52.370	53.330	51.250	51.470	35.853	3,533,655
2008-12-22	54.290	54.350	51.750	52.720	36.724	4,977,855
2008-12-19	54.590	55.000	53.380	53.790	37.469	6,567,451
2008-12-18	54.370	54.740	53.600	54.150	37.720	5,055,957
2008-12-17	52.690	54.460	52.690	53.940	37.574	6,904,387
2008-12-16	53.000	53.440	52.320	53.030	36.940	8,212,686
2008-12-15	53.290	53.400	51.540	52.740	36.738	4,868,621
2008-12-12	51.360	54.090	51.360	53.400	37.198	6,796,348
2008-12-11	52.250	53.470	50.700	52.060	36.264	10,660,800
2008-12-10	52.860	53.970	51.890	53.690	37.400	7,261,116
2008-12-09	55.060	55.160	52.460	53.100	36.989	7,886,901
2008-12-08	55.390	56.270	54.460	55.190	38.445	7,387,268
2008-12-05	52.170	55.890	51.860	55.580	38.716	8,656,696

← NewerPage 75 of 79 · 4,735 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.