Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 13,850.00 | 13,919.25 | 13,849.65 | 13,849.65 | 13,679.00 | 198 |
| 2024-05-29 | 13,694.23 | 13,719.00 | 13,666.82 | 13,666.82 | 13,498.43 | 1,948 |
| 2024-05-28 | 13,560.00 | 13,693.92 | 13,497.00 | 13,693.92 | 13,525.19 | 155 |
| 2024-05-27 | 13,632.00 | 13,632.00 | 13,632.00 | 13,632.00 | 13,464.03 | 0 |
| 2024-05-24 | 13,350.00 | 13,632.00 | 13,350.00 | 13,632.00 | 13,464.03 | 52 |
| 2024-05-23 | 13,280.02 | 13,280.02 | 13,280.02 | 13,280.02 | 13,116.39 | 0 |
| 2024-05-22 | 13,403.25 | 13,403.25 | 13,280.02 | 13,280.02 | 13,116.39 | 27 |
| 2024-05-21 | 13,220.00 | 13,267.91 | 13,220.00 | 13,267.91 | 13,104.43 | 137 |
| 2024-05-20 | 13,204.00 | 13,204.00 | 13,204.00 | 13,204.00 | 13,041.31 | 0 |
| 2024-05-17 | 13,243.24 | 13,243.24 | 13,204.00 | 13,204.00 | 13,041.31 | 857 |
| 2024-05-16 | 13,299.82 | 13,337.00 | 13,294.70 | 13,294.70 | 13,130.89 | 282 |
| 2024-05-15 | 13,121.00 | 13,171.05 | 13,120.00 | 13,140.00 | 12,978.10 | 203 |
| 2024-05-14 | 13,093.24 | 13,093.24 | 13,093.24 | 13,093.24 | 12,931.91 | 23 |
| 2024-05-13 | 13,091.00 | 13,091.00 | 12,999.67 | 13,058.00 | 12,897.11 | 541 |
| 2024-05-10 | 13,075.00 | 13,199.99 | 13,075.00 | 13,199.99 | 13,037.35 | 438 |
| 2024-05-09 | 13,057.37 | 13,057.37 | 13,057.37 | 13,057.37 | 12,896.48 | 50 |
| 2024-05-08 | 13,040.00 | 13,040.00 | 12,803.34 | 12,898.46 | 12,739.53 | 1,010 |
| 2024-05-07 | 12,770.28 | 13,000.00 | 12,770.28 | 12,978.38 | 12,818.47 | 317 |
| 2024-05-06 | 12,641.99 | 12,743.00 | 12,520.03 | 12,728.91 | 12,572.07 | 1,209 |
| 2024-05-03 | 12,513.71 | 12,641.97 | 12,512.00 | 12,641.97 | 12,486.20 | 100 |
| 2024-05-02 | 12,336.50 | 12,464.30 | 12,324.10 | 12,458.39 | 12,304.88 | 523 |
| 2024-04-30 | 12,360.00 | 12,400.00 | 12,235.00 | 12,400.00 | 12,247.21 | 72 |
| 2024-04-29 | 12,353.17 | 12,353.17 | 12,275.00 | 12,353.17 | 12,200.96 | 132 |
| 2024-04-26 | 12,596.67 | 12,596.67 | 12,489.00 | 12,505.00 | 12,350.92 | 202 |
| 2024-04-25 | 12,349.71 | 12,349.71 | 12,349.71 | 12,349.71 | 12,197.54 | 8 |
| 2024-04-24 | 12,350.00 | 12,350.00 | 12,347.00 | 12,347.00 | 12,175.09 | 26 |
| 2024-04-23 | 12,278.00 | 12,341.61 | 12,267.30 | 12,280.00 | 12,109.02 | 685 |
| 2024-04-22 | 12,181.00 | 12,287.61 | 12,149.00 | 12,287.61 | 12,116.53 | 817 |
| 2024-04-19 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,931.53 | 18 |
| 2024-04-18 | 12,100.02 | 12,134.00 | 12,100.02 | 12,134.00 | 11,965.06 | 133 |
| 2024-04-17 | 12,132.00 | 12,135.60 | 12,106.00 | 12,135.60 | 11,966.63 | 61 |
| 2024-04-16 | 12,185.00 | 12,205.34 | 12,185.00 | 12,203.60 | 12,033.69 | 20 |
| 2024-04-15 | 12,200.00 | 12,272.38 | 12,020.00 | 12,020.00 | 11,852.64 | 87 |
| 2024-04-12 | 12,100.00 | 12,162.02 | 12,100.00 | 12,162.01 | 11,992.68 | 112 |
| 2024-04-11 | 11,955.00 | 12,021.00 | 11,955.00 | 12,011.00 | 11,843.77 | 202 |
| 2024-04-10 | 11,770.04 | 11,870.00 | 11,770.03 | 11,870.00 | 11,704.73 | 387 |
| 2024-04-09 | 11,724.00 | 11,765.00 | 11,724.00 | 11,765.00 | 11,601.20 | 20 |
| 2024-04-08 | 11,750.00 | 11,750.00 | 11,638.00 | 11,652.00 | 11,489.77 | 95 |
| 2024-04-05 | 11,649.90 | 11,792.00 | 11,649.90 | 11,750.00 | 11,586.40 | 29 |
| 2024-04-04 | 11,720.13 | 11,909.98 | 11,690.00 | 11,690.00 | 11,527.24 | 483 |
| 2024-04-03 | 11,963.38 | 11,963.38 | 11,588.81 | 11,671.00 | 11,508.50 | 1,416 |
| 2024-04-02 | 11,931.01 | 11,931.01 | 11,931.00 | 11,931.00 | 11,764.88 | 61 |
| 2024-04-01 | 12,030.00 | 12,030.00 | 11,995.30 | 11,995.30 | 11,828.29 | 87 |
| 2024-03-27 | 12,078.00 | 12,078.00 | 12,060.00 | 12,076.64 | 11,908.50 | 158 |
| 2024-03-26 | 12,171.02 | 12,195.00 | 12,171.01 | 12,190.00 | 12,020.28 | 44 |
| 2024-03-25 | 12,180.00 | 12,189.25 | 12,171.00 | 12,171.00 | 12,001.54 | 120 |
| 2024-03-22 | 12,380.00 | 12,380.00 | 12,325.00 | 12,335.00 | 12,163.26 | 247 |
| 2024-03-21 | 12,450.00 | 12,600.00 | 12,390.03 | 12,390.04 | 12,217.53 | 118 |
| 2024-03-20 | 12,306.79 | 12,306.79 | 12,285.00 | 12,285.00 | 12,113.96 | 25 |
| 2024-03-19 | 12,339.25 | 12,378.00 | 12,331.00 | 12,350.00 | 12,178.05 | 278 |
| 2024-03-15 | 12,166.00 | 12,210.00 | 12,097.60 | 12,190.00 | 12,020.28 | 270 |
| 2024-03-14 | 12,238.00 | 12,251.25 | 12,231.00 | 12,231.00 | 12,060.71 | 203 |
| 2024-03-13 | 12,255.00 | 12,270.00 | 12,175.00 | 12,220.00 | 12,049.86 | 269 |
| 2024-03-12 | 12,361.00 | 12,370.00 | 12,340.00 | 12,370.00 | 12,197.77 | 186 |
| 2024-03-11 | 12,015.00 | 12,042.19 | 11,990.00 | 11,990.00 | 11,823.06 | 1,260 |
| 2024-03-08 | 12,625.00 | 12,625.00 | 12,200.00 | 12,230.00 | 12,059.72 | 2,184 |
| 2024-03-07 | 13,163.65 | 13,333.61 | 13,142.70 | 13,210.01 | 13,026.09 | 2,190 |
| 2024-03-06 | 12,871.99 | 13,070.00 | 12,871.99 | 13,000.00 | 12,819.00 | 1,767 |
| 2024-03-05 | 12,900.00 | 12,997.00 | 12,849.66 | 12,871.98 | 12,692.76 | 588 |
| 2024-03-04 | 12,950.00 | 12,999.99 | 12,881.00 | 12,999.99 | 12,818.99 | 183 |
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.