Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	12,775.00	12,775.00	12,775.00	12,775.00	12,597.13	488
2024-02-29	12,750.02	12,830.00	12,750.02	12,830.00	12,651.37	160
2024-02-28	12,732.00	12,865.00	12,732.00	12,781.33	12,603.37	681
2024-02-27	12,692.50	12,700.00	12,692.50	12,700.00	12,523.18	244
2024-02-26	12,700.00	12,776.97	12,700.00	12,730.00	12,552.76	194
2024-02-23	12,730.00	12,730.00	12,643.00	12,652.50	12,476.34	97
2024-02-22	12,490.00	12,490.00	12,490.00	12,490.00	12,316.10	29
2024-02-21	12,490.00	12,490.00	12,299.95	12,320.00	12,148.47	459
2024-02-20	12,402.00	12,449.99	12,402.00	12,449.99	12,276.65	1,881
2024-02-19	12,402.00	12,402.00	12,402.00	12,402.00	12,229.33	0
2024-02-16	12,342.00	12,402.00	12,342.00	12,402.00	12,229.33	132
2024-02-15	12,349.99	12,349.99	12,342.00	12,342.00	12,170.16	29
2024-02-14	12,266.50	12,329.59	12,266.50	12,329.59	12,157.92	281
2024-02-13	12,355.00	12,355.00	12,200.00	12,200.00	12,030.14	246
2024-02-12	12,205.03	12,353.00	12,205.03	12,353.00	12,181.01	261
2024-02-09	12,363.25	12,395.00	12,362.49	12,362.49	12,190.37	276
2024-02-08	12,438.00	12,438.00	12,409.90	12,409.90	12,237.12	99
2024-02-07	12,250.00	12,259.03	12,250.00	12,259.03	12,088.35	286
2024-02-06	12,040.21	12,085.00	12,015.00	12,085.00	11,916.74	531
2024-02-02	12,022.50	12,258.99	12,022.50	12,183.29	12,013.66	1,029
2024-02-01	11,928.00	12,030.00	11,928.00	12,011.00	11,843.77	161
2024-01-31	12,095.00	12,095.00	11,928.00	11,928.00	11,744.71	128
2024-01-30	11,758.82	12,015.00	11,758.82	12,007.50	11,822.99	160
2024-01-29	11,896.91	11,941.00	11,896.91	11,941.00	11,757.51	29
2024-01-26	11,723.00	11,733.00	11,722.00	11,733.00	11,552.70	147
2024-01-25	11,653.00	11,681.00	11,653.00	11,670.00	11,490.67	291
2024-01-24	11,800.00	11,805.00	11,765.00	11,767.25	11,586.43	91
2024-01-23	11,959.89	11,999.99	11,920.00	11,920.00	11,736.83	439
2024-01-22	11,953.00	11,961.92	11,912.99	11,912.99	11,729.93	148
2024-01-19	11,790.01	11,872.00	11,790.01	11,872.00	11,689.57	207
2024-01-18	11,788.00	11,796.83	11,788.00	11,796.83	11,615.55	211
2024-01-17	11,777.00	11,803.14	11,740.00	11,740.00	11,559.60	565
2024-01-16	11,660.00	11,727.44	11,660.00	11,720.00	11,539.90	3,027
2024-01-15	11,491.02	11,491.02	11,491.02	11,491.02	11,314.44	10
2024-01-12	11,370.04	11,489.98	11,370.03	11,489.98	11,313.42	2,404
2024-01-11	11,499.98	11,499.98	11,370.00	11,370.00	11,195.28	22
2024-01-10	11,418.00	11,418.00	11,411.00	11,411.00	11,235.65	23
2024-01-09	11,191.00	11,296.00	11,191.00	11,284.90	11,111.49	305
2024-01-08	11,017.02	11,080.00	11,006.00	11,006.00	10,836.88	105
2024-01-05	11,092.00	11,302.37	11,023.61	11,302.37	11,128.69	674
2024-01-04	10,967.70	11,000.00	10,967.70	11,000.00	10,830.97	31
2024-01-03	11,116.00	11,116.00	11,116.00	11,116.00	10,945.19	0
2024-01-02	11,076.02	11,116.00	11,076.02	11,116.00	10,945.19	28
2023-12-29	11,250.00	11,250.00	11,170.50	11,188.00	11,016.08	172
2023-12-28	11,274.00	11,274.00	11,274.00	11,274.00	11,100.76	0
2023-12-27	11,223.86	11,468.79	11,223.86	11,274.00	11,100.76	188
2023-12-26	11,411.11	11,411.12	11,411.11	11,411.12	10,985.73	3,239
2023-12-22	11,336.50	11,455.00	11,336.50	11,411.10	10,985.71	337
2023-12-21	11,409.99	11,409.99	11,290.00	11,310.84	10,889.19	290
2023-12-20	11,375.00	11,570.00	11,375.00	11,410.00	10,984.65	694
2023-12-19	11,505.00	11,609.99	11,495.00	11,559.00	11,128.10	1,266
2023-12-18	11,390.00	11,881.69	11,390.00	11,670.00	11,234.96	155
2023-12-15	11,220.00	11,370.46	11,220.00	11,362.39	10,938.82	1,824
2023-12-14	11,115.00	11,115.00	10,860.00	10,860.00	10,455.16	457
2023-12-13	10,996.00	11,094.05	10,996.00	11,057.00	10,644.81	634
2023-12-11	10,889.00	10,901.00	10,880.00	10,880.00	10,474.41	890
2023-12-08	10,602.98	10,602.98	10,597.07	10,597.07	10,202.03	11
2023-12-07	10,600.00	10,650.00	10,600.00	10,650.00	10,252.98	83
2023-12-06	10,450.00	10,502.05	10,450.00	10,502.05	10,110.55	288
2023-12-05	10,609.00	10,609.00	10,500.00	10,500.00	10,108.58	461

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.