Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	10,287.00	10,459.00	10,287.00	10,459.00	10,069.10	149
2023-12-01	10,205.00	10,236.32	10,180.00	10,217.46	9,836.57	44
2023-11-30	10,252.00	10,252.00	10,252.00	10,252.00	9,869.82	232
2023-11-29	10,150.00	10,150.00	10,150.00	10,150.00	9,771.62	17
2023-11-28	10,179.28	10,179.28	10,179.28	10,179.28	9,799.81	180
2023-11-27	10,259.00	10,259.00	10,226.00	10,250.00	9,867.90	534
2023-11-24	10,175.86	10,175.86	10,175.86	10,175.86	9,796.52	18
2023-11-23	10,166.00	10,166.00	10,166.00	10,166.00	9,787.03	0
2023-11-22	10,166.00	10,166.00	10,166.00	10,166.00	9,787.03	15
2023-11-21	10,079.00	10,080.00	10,036.51	10,036.51	9,662.36	509
2023-11-17	9,900.11	10,100.00	9,900.11	9,944.75	9,574.02	357
2023-11-16	10,005.97	10,005.97	10,005.97	10,005.97	9,632.96	143
2023-11-15	10,392.00	10,392.00	10,340.00	10,340.00	9,954.54	189
2023-11-14	10,220.00	10,280.46	10,220.00	10,280.46	9,897.22	290
2023-11-13	10,193.00	10,193.00	10,180.00	10,180.00	9,800.51	86
2023-11-10	10,112.00	10,183.00	10,106.00	10,165.34	9,786.39	283
2023-11-09	9,848.64	10,025.50	9,848.64	10,025.50	9,651.76	25
2023-11-08	9,895.00	9,915.00	9,895.00	9,915.00	9,545.38	66
2023-11-07	10,020.00	10,042.00	10,019.46	10,022.00	9,648.40	68
2023-11-06	9,967.53	10,015.11	9,967.53	10,015.11	9,641.76	950
2023-11-03	9,700.00	9,805.43	9,697.00	9,805.43	9,439.90	260
2023-11-01	9,926.20	9,970.70	9,926.20	9,943.11	9,572.45	17,130
2023-10-31	9,933.03	9,965.00	9,933.03	9,965.00	9,575.89	125
2023-10-30	10,000.00	10,005.00	10,000.00	10,005.00	9,614.33	47
2023-10-27	9,812.00	9,812.00	9,812.00	9,812.00	9,428.86	12
2023-10-26	9,967.10	9,980.00	9,967.10	9,970.00	9,580.70	21
2023-10-25	10,110.00	10,110.00	10,107.23	10,107.23	9,712.57	274
2023-10-24	10,055.00	10,055.00	10,055.00	10,055.00	9,662.38	0
2023-10-23	10,000.00	10,055.00	10,000.00	10,055.00	9,662.38	36
2023-10-20	10,204.00	10,220.50	10,204.00	10,220.50	9,821.41	109
2023-10-19	10,449.00	10,449.00	10,362.00	10,362.00	9,957.39	65
2023-10-18	10,398.00	10,480.00	10,398.00	10,480.00	10,070.78	54
2023-10-17	10,270.00	10,334.00	10,270.00	10,295.00	9,893.00	375
2023-10-16	10,256.00	10,270.00	10,256.00	10,270.00	9,868.98	134
2023-10-13	10,118.13	10,225.00	10,118.13	10,225.00	9,825.74	72
2023-10-12	10,133.00	10,162.30	10,125.05	10,125.05	9,729.69	941
2023-10-11	10,035.00	10,035.00	10,000.01	10,032.00	9,640.27	110
2023-10-10	10,170.00	10,170.00	9,930.85	9,930.85	9,543.07	21
2023-10-09	10,172.00	10,172.00	10,172.00	10,172.00	9,774.81	175
2023-10-06	10,010.00	10,121.00	10,010.00	10,121.00	9,725.80	49
2023-10-05	10,284.20	10,410.00	10,284.20	10,396.00	9,990.06	205
2023-10-04	10,200.00	10,300.00	10,200.00	10,300.00	9,897.81	635
2023-10-03	10,049.88	10,154.00	10,049.88	10,149.00	9,752.71	118
2023-10-02	9,983.01	10,089.00	9,983.01	10,089.00	9,695.05	615
2023-09-29	9,974.99	9,974.99	9,974.99	9,974.99	9,585.49	50
2023-09-28	10,039.14	10,039.14	10,039.14	10,039.14	9,647.14	12
2023-09-27	9,700.00	10,006.00	9,700.00	10,006.00	9,615.29	96
2023-09-26	9,643.02	9,708.00	9,643.02	9,708.00	9,328.93	174
2023-09-25	9,643.01	9,702.50	9,643.01	9,702.50	9,323.64	44
2023-09-22	9,643.00	9,643.00	9,643.00	9,643.00	9,266.46	0
2023-09-21	9,643.00	9,643.00	9,643.00	9,643.00	9,266.46	0
2023-09-20	9,643.00	9,643.00	9,643.00	9,643.00	9,266.46	69
2023-09-19	9,661.00	9,661.00	9,661.00	9,661.00	9,283.76	60
2023-09-18	9,636.03	9,661.00	9,636.03	9,661.00	9,283.76	446
2023-09-15	9,638.75	9,638.75	9,638.75	9,638.75	9,262.38	0
2023-09-14	9,638.75	9,638.75	9,638.75	9,638.75	9,262.38	10
2023-09-13	9,539.00	9,539.00	9,528.64	9,528.64	9,156.57	145
2023-09-12	9,678.00	9,678.00	9,678.00	9,678.00	9,300.10	16
2023-09-11	9,600.00	9,600.00	9,600.00	9,600.00	9,225.14	5
2023-09-08	9,581.00	9,691.00	9,581.00	9,691.00	9,312.59	142

← NewerPage 13 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.