Costco Wholesale Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	69.840	71.080	69.390	70.420	48.784	3,972,614
2008-06-13	68.600	70.340	68.500	70.320	48.715	6,889,186
2008-06-12	69.360	69.920	67.135	68.200	47.246	8,404,329
2008-06-11	70.220	70.480	68.750	68.870	47.711	5,865,055
2008-06-10	70.880	71.020	69.780	70.460	48.812	6,617,283
2008-06-09	71.220	72.470	70.910	71.330	49.415	5,510,411
2008-06-06	72.950	72.950	71.000	71.190	49.318	6,308,397
2008-06-05	71.530	73.570	71.480	73.500	50.918	6,103,358
2008-06-04	69.710	71.030	69.270	70.810	49.055	4,615,785
2008-06-03	70.440	71.070	69.660	70.040	48.521	5,971,048
2008-06-02	71.450	71.460	69.830	70.330	48.722	7,115,287
2008-05-30	72.500	72.970	70.980	71.320	49.408	5,908,878
2008-05-29	73.830	74.750	70.670	72.980	50.558	8,817,517
2008-05-28	73.060	74.410	72.720	73.240	50.738	6,563,598
2008-05-27	71.530	73.240	71.360	72.590	50.288	6,240,046
2008-05-23	70.520	71.650	69.540	71.320	49.408	6,182,007
2008-05-22	69.430	71.010	69.300	70.760	49.020	6,521,069
2008-05-21	71.890	71.960	68.900	69.390	48.071	6,635,294
2008-05-20	71.930	72.100	71.000	71.390	49.456	3,740,447
2008-05-19	73.410	73.750	71.870	72.110	49.955	3,963,387
2008-05-16	74.360	74.360	72.200	73.270	50.759	5,690,227
2008-05-15	74.150	74.470	73.560	74.450	51.576	3,612,446
2008-05-14	74.470	75.230	73.980	74.220	51.417	4,170,946
2008-05-13	73.990	74.080	72.820	73.980	51.140	3,767,906
2008-05-12	71.690	73.910	71.530	73.680	50.932	3,528,870
2008-05-09	70.650	71.960	70.500	71.440	49.384	2,782,494
2008-05-08	72.400	72.400	70.900	71.200	49.218	4,701,009
2008-05-07	72.830	74.080	71.920	72.080	49.826	3,671,770
2008-05-06	71.900	72.960	71.500	72.650	50.220	3,538,455
2008-05-05	72.270	72.900	71.860	72.430	50.068	3,415,657
2008-05-02	72.500	72.800	70.980	72.140	49.868	4,448,764
2008-05-01	70.780	72.930	70.250	72.000	49.771	4,656,656
2008-04-30	70.990	72.240	70.410	71.250	49.253	5,120,092
2008-04-29	70.660	71.410	70.270	71.000	49.080	3,183,051
2008-04-28	71.210	71.670	70.690	70.830	48.962	3,576,057
2008-04-25	70.380	71.690	70.000	71.540	49.453	4,626,787
2008-04-24	69.250	70.840	68.910	70.220	48.541	5,546,762
2008-04-23	68.220	69.830	67.770	69.600	48.112	4,142,807
2008-04-22	68.650	69.200	67.360	68.080	47.061	3,396,414
2008-04-21	69.030	69.370	68.250	69.110	47.773	2,802,067
2008-04-18	69.200	69.880	68.950	69.430	47.995	4,980,969
2008-04-17	67.430	68.590	67.140	68.490	47.345	4,911,118
2008-04-16	65.850	67.420	65.520	67.240	46.481	4,910,038
2008-04-15	65.360	65.870	64.970	65.720	45.430	2,661,306
2008-04-14	65.850	65.990	65.090	65.320	45.153	2,593,586
2008-04-11	66.470	66.500	65.510	65.700	45.416	4,058,403
2008-04-10	66.170	67.280	65.930	66.520	45.983	4,891,426
2008-04-09	67.020	67.400	65.400	66.030	45.644	2,997,865
2008-04-08	65.970	67.130	65.970	66.930	46.266	3,068,289
2008-04-07	66.500	67.140	65.920	66.300	45.831	2,925,118
2008-04-04	66.440	66.970	66.200	66.450	45.935	3,686,237
2008-04-03	66.130	67.050	66.020	66.870	46.225	3,128,467
2008-04-02	65.940	66.930	65.740	66.250	45.796	3,978,324
2008-04-01	65.180	66.870	65.110	66.490	45.962	5,742,519
2008-03-31	64.920	65.390	63.740	64.970	44.911	4,125,874
2008-03-28	64.980	65.060	64.260	64.370	44.497	3,114,934
2008-03-27	67.100	67.950	65.170	65.260	45.112	5,261,417
2008-03-26	66.500	66.930	65.860	66.620	46.052	5,654,578
2008-03-25	65.890	67.120	65.200	66.590	46.031	7,617,883
2008-03-24	63.480	65.620	63.480	65.500	45.278	6,395,892

← NewerPage 78 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.