Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 17,050.00 | 17,177.00 | 17,048.00 | 17,048.00 | 16,861.95 | 203 |
| 2024-08-21 | 16,919.98 | 17,100.00 | 16,874.00 | 16,874.00 | 16,689.84 | 116 |
| 2024-08-20 | 16,520.00 | 16,634.00 | 16,520.00 | 16,634.00 | 16,452.46 | 184 |
| 2024-08-19 | 16,318.00 | 16,318.00 | 16,318.00 | 16,318.00 | 16,139.91 | 8 |
| 2024-08-16 | 16,310.00 | 16,310.00 | 16,203.58 | 16,306.14 | 16,128.18 | 315 |
| 2024-08-15 | 16,252.00 | 16,252.00 | 16,252.00 | 16,252.00 | 16,074.63 | 39 |
| 2024-08-14 | 16,246.00 | 16,246.01 | 16,245.90 | 16,245.90 | 16,068.60 | 102 |
| 2024-08-13 | 16,343.05 | 16,411.00 | 16,343.05 | 16,411.00 | 16,231.90 | 1,126 |
| 2024-08-12 | 16,260.00 | 16,405.00 | 16,260.00 | 16,400.00 | 16,221.02 | 85 |
| 2024-08-09 | 15,956.25 | 16,097.62 | 15,956.25 | 16,097.62 | 15,921.94 | 1,565 |
| 2024-08-08 | 16,056.99 | 16,056.99 | 15,830.00 | 15,830.00 | 15,657.24 | 117 |
| 2024-08-07 | 15,939.60 | 15,939.60 | 15,626.00 | 15,626.00 | 15,455.46 | 679 |
| 2024-08-06 | 15,910.00 | 16,385.55 | 15,890.00 | 16,130.00 | 15,953.96 | 547 |
| 2024-08-05 | 15,756.00 | 15,758.00 | 15,450.00 | 15,570.00 | 15,400.08 | 967 |
| 2024-08-02 | 15,699.98 | 15,700.00 | 15,400.02 | 15,700.00 | 15,528.66 | 353 |
| 2024-08-01 | 15,160.00 | 15,366.45 | 15,160.00 | 15,300.00 | 15,133.02 | 139 |
| 2024-07-31 | 15,259.99 | 15,260.00 | 15,231.00 | 15,260.00 | 15,093.46 | 324 |
| 2024-07-30 | 15,260.80 | 15,260.80 | 15,055.00 | 15,055.00 | 14,890.70 | 293 |
| 2024-07-29 | 15,219.00 | 15,385.00 | 15,219.00 | 15,300.00 | 15,133.02 | 207 |
| 2024-07-26 | 15,050.04 | 15,150.00 | 15,050.04 | 15,060.00 | 14,895.64 | 1,607 |
| 2024-07-25 | 15,250.26 | 15,270.00 | 15,050.04 | 15,050.04 | 14,864.60 | 86 |
| 2024-07-24 | 15,250.26 | 15,250.26 | 15,250.26 | 15,250.26 | 15,062.36 | 509 |
| 2024-07-23 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,220.13 | 437 |
| 2024-07-22 | 15,070.00 | 15,196.15 | 15,070.00 | 15,196.15 | 15,008.91 | 31 |
| 2024-07-19 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 14,983.08 | 159 |
| 2024-07-18 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 14,834.93 | 0 |
| 2024-07-17 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 14,834.93 | 5 |
| 2024-07-16 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 14,963.33 | 0 |
| 2024-07-15 | 15,169.00 | 15,169.00 | 15,136.00 | 15,150.00 | 14,963.33 | 88 |
| 2024-07-12 | 15,055.99 | 15,055.99 | 14,890.00 | 14,890.00 | 14,706.53 | 157 |
| 2024-07-11 | 15,300.02 | 15,399.99 | 15,056.00 | 15,073.82 | 14,888.09 | 363 |
| 2024-07-10 | 15,811.02 | 15,811.02 | 15,750.00 | 15,780.72 | 15,586.28 | 103 |
| 2024-07-09 | 16,030.00 | 16,030.00 | 15,886.00 | 15,886.00 | 15,690.26 | 268 |
| 2024-07-08 | 15,925.03 | 15,925.03 | 15,811.00 | 15,811.00 | 15,616.19 | 128 |
| 2024-07-05 | 15,815.00 | 16,000.00 | 15,815.00 | 15,992.86 | 15,795.81 | 1,439 |
| 2024-07-04 | 15,621.99 | 15,621.99 | 15,621.99 | 15,621.99 | 15,429.51 | 0 |
| 2024-07-03 | 15,530.00 | 15,622.00 | 15,530.00 | 15,621.99 | 15,429.51 | 88 |
| 2024-07-02 | 15,520.00 | 15,675.00 | 15,520.00 | 15,621.84 | 15,429.36 | 77 |
| 2024-07-01 | 15,564.09 | 15,564.09 | 15,525.00 | 15,525.00 | 15,333.71 | 393 |
| 2024-06-28 | 15,567.42 | 15,609.00 | 15,550.00 | 15,605.78 | 15,413.49 | 283 |
| 2024-06-27 | 15,772.00 | 15,772.00 | 15,609.69 | 15,652.50 | 15,459.64 | 188 |
| 2024-06-26 | 15,509.00 | 15,580.00 | 15,509.00 | 15,580.00 | 15,388.03 | 34 |
| 2024-06-25 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | 15,200.37 | 16 |
| 2024-06-24 | 15,260.00 | 15,286.50 | 15,145.00 | 15,226.78 | 15,039.16 | 334 |
| 2024-06-21 | 15,661.00 | 15,661.00 | 15,430.00 | 15,430.00 | 15,239.88 | 467 |
| 2024-06-20 | 15,970.00 | 16,039.00 | 15,803.02 | 15,949.98 | 15,753.45 | 86 |
| 2024-06-19 | 16,090.00 | 16,090.00 | 16,090.00 | 16,090.00 | 15,891.75 | 0 |
| 2024-06-18 | 16,037.02 | 16,113.24 | 16,037.02 | 16,090.00 | 15,891.75 | 116 |
| 2024-06-17 | 15,920.00 | 16,142.80 | 15,832.03 | 16,142.80 | 15,943.90 | 83 |
| 2024-06-14 | 15,741.32 | 15,741.32 | 15,741.32 | 15,741.32 | 15,547.36 | 463 |
| 2024-06-13 | 15,700.00 | 15,700.00 | 15,500.01 | 15,620.00 | 15,427.54 | 250 |
| 2024-06-12 | 16,133.95 | 16,133.95 | 15,875.00 | 15,898.43 | 15,702.54 | 677 |
| 2024-06-11 | 15,479.11 | 15,615.00 | 15,479.11 | 15,615.00 | 15,422.60 | 786 |
| 2024-06-10 | 15,508.00 | 15,545.00 | 15,508.00 | 15,516.43 | 15,325.25 | 197 |
| 2024-06-07 | 15,498.98 | 15,590.00 | 15,350.67 | 15,504.00 | 15,312.97 | 117 |
| 2024-06-06 | 14,810.69 | 14,825.00 | 14,730.00 | 14,755.29 | 14,573.48 | 119 |
| 2024-06-05 | 14,851.65 | 14,851.65 | 14,575.53 | 14,600.00 | 14,420.11 | 197 |
| 2024-06-04 | 14,795.00 | 14,872.99 | 14,795.00 | 14,872.98 | 14,689.72 | 193 |
| 2024-06-03 | 14,150.00 | 14,410.00 | 14,150.00 | 14,408.00 | 14,230.47 | 295 |
| 2024-05-31 | 13,866.00 | 13,866.00 | 13,400.00 | 13,550.00 | 13,383.04 | 887 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 25.6684 MXN |
| 2026-04-30 | 25.7426 MXN |
| 2026-01-30 | 22.5511 MXN |
| 2025-10-31 | 24.1170 MXN |
| 2025-08-01 | 24.5788 MXN |
| 2025-05-02 | 25.5164 MXN |
| 2025-02-07 | 23.8615 MXN |
| 2024-11-01 | 23.2360 MXN |
| 2024-07-26 | 21.4217 MXN |
| 2024-04-25 | 20.0222 MXN |
| 2024-02-01 | 17.4604 MXN |
| 2023-12-27 | 253.9425 MXN |
| 2023-11-01 | 18.3121 MXN |
| 2023-08-24 | 17.1217 MXN |
| 2023-05-04 | 18.3508 MXN |
| 2023-02-02 | 16.7346 MXN |
| 2022-10-27 | 17.8583 MXN |
| 2022-07-28 | 18.3377 MXN |
| 2022-04-28 | 18.5297 MXN |
| 2022-02-03 | 16.2242 MXN |
| 2021-10-28 | 16.0635 MXN |
| 2021-07-29 | 15.6835 MXN |
| 2021-04-29 | 15.8656 MXN |
| 2021-02-04 | 14.3297 MXN |
| 2020-12-01 | 200.6400 MXN |
| 2020-10-29 | 14.9685 MXN |
| 2020-07-30 | 15.5246 MXN |
| 2020-04-30 | 16.6670 MXN |
| 2020-02-06 | 12.1310 MXN |
| 2019-10-31 | 12.4618 MXN |
| 2019-08-29 | 13.0715 MXN |
| 2019-05-09 | 12.5479 MXN |
| 2019-02-07 | 10.8642 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.