Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	50.970	53.350	50.510	52.750	36.745	9,864,688
2008-12-03	49.000	52.220	48.730	51.420	35.818	7,902,119
2008-12-02	48.500	50.200	47.760	50.100	34.899	6,143,911
2008-12-01	50.730	50.760	47.880	47.910	33.373	5,559,872
2008-11-28	51.350	51.680	50.660	51.470	35.853	1,560,169
2008-11-26	49.650	51.670	49.600	51.450	35.839	4,421,806
2008-11-25	50.170	51.680	49.460	50.670	35.296	7,454,509
2008-11-24	46.870	49.970	46.450	49.450	34.446	8,242,615
2008-11-21	45.220	46.910	43.880	46.710	32.538	10,862,830
2008-11-20	45.000	48.250	44.850	44.990	31.339	9,612,480
2008-11-19	46.720	47.640	45.130	45.270	31.534	6,165,628
2008-11-18	47.320	47.760	45.080	46.760	32.572	7,754,145
2008-11-17	47.340	48.990	47.250	47.310	32.955	5,252,330
2008-11-14	48.980	50.680	47.590	48.060	33.478	7,233,803
2008-11-13	48.640	49.980	45.290	49.970	34.808	11,220,320
2008-11-12	51.000	51.170	48.570	48.780	33.979	7,948,683
2008-11-11	52.250	53.270	50.880	52.280	36.308	5,035,585
2008-11-10	54.630	55.150	52.290	53.000	36.808	5,312,788
2008-11-07	53.870	54.410	52.890	54.070	37.551	4,063,819
2008-11-06	53.000	54.890	52.900	53.510	37.162	9,811,663
2008-11-05	54.870	55.540	53.570	53.710	37.301	5,565,315
2008-11-04	54.340	55.990	53.330	55.090	38.259	8,035,660
2008-11-03	56.530	56.830	52.780	53.470	37.134	8,809,597
2008-10-31	57.000	58.430	56.040	57.010	39.592	6,047,272
2008-10-30	57.990	58.520	55.890	56.970	39.565	6,785,888
2008-10-29	57.080	59.480	54.840	56.880	39.502	8,172,292
2008-10-28	53.946	57.860	52.290	57.480	39.919	9,123,846
2008-10-27	50.030	53.476	49.590	51.900	36.044	7,448,336
2008-10-24	48.810	52.060	48.660	50.930	35.370	5,104,052
2008-10-23	53.420	53.680	49.680	52.210	36.259	8,923,806
2008-10-22	54.825	55.180	52.090	53.550	37.190	6,863,602
2008-10-21	57.040	58.590	55.570	55.860	38.794	7,081,329
2008-10-20	59.310	59.310	56.000	58.080	40.336	6,356,613
2008-10-17	56.760	59.940	52.770	57.980	40.266	8,423,346
2008-10-16	54.030	58.140	52.450	57.790	40.134	10,619,080
2008-10-15	57.230	57.900	53.000	53.610	37.231	7,663,252
2008-10-14	61.090	61.520	57.110	58.410	40.565	7,996,760
2008-10-13	56.100	59.690	55.750	59.520	41.336	8,434,207
2008-10-10	53.130	55.990	51.000	53.900	37.433	12,410,300
2008-10-09	57.410	58.010	52.700	54.400	37.780	7,837,598
2008-10-08	54.000	58.800	53.350	57.060	39.627	13,645,690
2008-10-07	60.450	61.420	57.050	57.800	40.141	9,820,560
2008-10-06	60.720	62.000	57.110	60.470	41.995	9,509,357
2008-10-03	63.690	65.120	62.290	62.600	43.475	7,769,098
2008-10-02	64.310	64.440	61.330	61.920	43.002	6,284,735
2008-10-01	64.000	65.000	63.640	64.690	44.926	3,860,122
2008-09-30	63.660	65.370	63.000	64.930	45.093	5,083,359
2008-09-29	65.950	66.500	62.000	63.200	43.891	7,244,117
2008-09-26	64.520	66.320	64.520	66.290	46.037	4,508,025
2008-09-25	64.890	66.670	64.760	65.980	45.822	5,293,592
2008-09-24	64.080	65.230	63.360	64.790	44.996	3,557,375
2008-09-23	64.620	65.480	64.020	64.160	44.558	4,407,581
2008-09-22	66.550	66.570	64.250	64.320	44.669	6,314,620
2008-09-19	71.000	71.000	66.090	66.090	45.898	10,335,760
2008-09-18	65.750	70.160	64.650	68.230	47.385	11,588,550
2008-09-17	67.950	68.300	65.340	65.370	45.398	11,423,260
2008-09-16	67.900	69.860	67.850	68.880	47.836	10,797,590
2008-09-15	68.660	70.000	68.170	68.950	47.885	6,569,342
2008-09-12	70.140	70.140	68.810	69.550	48.301	5,410,755
2008-09-11	68.920	70.420	68.420	70.370	48.871	6,455,258

← NewerPage 76 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.