Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9,649.00	9,680.00	9,640.00	9,640.00	9,263.58	155
2023-09-06	9,587.00	9,636.11	9,587.00	9,636.11	9,259.84	16
2023-09-05	9,298.42	9,298.42	9,298.42	9,298.42	8,935.34	0
2023-09-04	9,298.42	9,298.42	9,298.42	9,298.42	8,935.34	0
2023-09-01	9,301.15	9,301.15	9,298.42	9,298.42	8,935.34	38
2023-08-31	9,300.00	9,300.00	9,300.00	9,300.00	8,936.86	22
2023-08-30	9,064.50	9,064.50	9,064.48	9,064.48	8,710.53	46
2023-08-29	9,058.23	9,095.00	9,058.23	9,095.00	8,739.86	95
2023-08-28	8,947.00	9,008.00	8,947.00	9,008.00	8,656.26	664
2023-08-25	8,950.00	8,950.00	8,941.52	8,941.52	8,592.37	28
2023-08-24	9,055.00	9,055.00	9,055.00	9,055.00	8,701.42	44
2023-08-23	8,900.02	9,100.00	8,900.02	9,080.00	8,708.99	41
2023-08-22	9,100.15	9,180.00	9,100.15	9,112.35	8,740.02	51
2023-08-21	9,171.03	9,171.03	9,171.03	9,171.03	8,796.31	11
2023-08-18	9,305.11	9,305.11	9,305.11	9,305.11	8,924.91	17
2023-08-17	9,489.00	9,489.00	9,390.00	9,390.00	9,006.33	154
2023-08-16	9,600.00	9,613.30	9,560.04	9,613.30	9,220.50	67
2023-08-15	9,560.00	9,560.00	9,560.00	9,560.00	9,169.38	0
2023-08-14	9,615.00	9,628.00	9,560.00	9,560.00	9,169.38	284
2023-08-11	9,601.00	9,601.00	9,601.00	9,601.00	9,208.71	18
2023-08-10	9,623.00	9,623.00	9,560.62	9,560.62	9,169.98	82
2023-08-09	9,505.00	9,505.00	9,505.00	9,505.00	9,116.63	0
2023-08-08	9,505.00	9,505.00	9,505.00	9,505.00	9,116.63	0
2023-08-07	9,500.00	9,505.00	9,500.00	9,505.00	9,116.63	153
2023-08-04	9,500.00	9,500.00	9,500.00	9,500.00	9,111.83	22
2023-08-03	9,622.00	9,670.53	9,474.05	9,649.00	9,254.75	2,748
2023-08-02	9,450.00	9,450.00	9,382.00	9,390.00	9,006.33	460
2023-08-01	9,418.00	9,612.79	9,370.00	9,380.00	8,996.74	73
2023-07-31	9,420.00	9,420.00	9,410.00	9,410.00	9,025.51	15
2023-07-28	9,430.00	9,430.00	9,430.00	9,430.00	9,044.69	10
2023-07-27	9,504.00	9,508.00	9,504.00	9,508.00	9,119.51	155
2023-07-26	9,531.00	9,555.25	9,531.00	9,555.25	9,164.83	84
2023-07-25	9,535.00	9,582.11	9,535.00	9,570.00	9,178.97	580
2023-07-24	9,506.53	9,506.53	9,506.53	9,506.53	9,118.10	190
2023-07-21	9,497.51	9,497.51	9,465.00	9,465.00	9,078.26	29
2023-07-20	9,364.98	9,427.00	9,364.98	9,427.00	9,041.82	2,186
2023-07-19	9,292.00	9,300.00	9,252.00	9,252.00	8,873.97	5,965
2023-07-18	9,233.00	9,233.00	9,233.00	9,233.00	8,855.74	98
2023-07-17	9,200.00	9,299.99	9,200.00	9,229.00	8,851.91	273
2023-07-14	9,150.00	9,150.00	9,128.00	9,128.00	8,755.03	75
2023-07-13	9,060.00	9,072.00	9,060.00	9,064.35	8,693.98	320
2023-07-12	9,034.45	9,241.58	9,034.45	9,241.58	8,863.97	243
2023-07-11	9,000.00	9,029.00	9,000.00	9,029.00	8,660.08	89
2023-07-10	9,000.00	9,000.00	9,000.00	9,000.00	8,632.26	0
2023-07-07	9,030.00	9,042.00	9,000.00	9,000.00	8,632.26	117
2023-07-06	9,268.13	9,299.00	9,268.13	9,283.01	8,903.71	119
2023-07-05	9,145.00	9,169.00	9,145.00	9,152.00	8,778.05	197
2023-07-04	9,227.00	9,227.00	9,227.00	9,227.00	8,849.99	0
2023-07-03	9,194.00	9,227.00	9,194.00	9,227.00	8,849.99	81
2023-06-30	9,101.00	9,101.00	9,101.00	9,101.00	8,729.14	20
2023-06-29	9,101.50	9,101.67	8,890.05	9,090.00	8,718.59	548
2023-06-28	9,090.00	9,090.00	9,070.00	9,070.00	8,699.40	194
2023-06-27	9,075.00	9,075.00	9,067.00	9,074.00	8,703.24	384
2023-06-26	8,968.75	8,972.00	8,968.00	8,968.35	8,601.91	111
2023-06-23	9,001.00	9,001.00	9,001.00	9,001.00	8,633.22	664
2023-06-22	8,966.41	8,980.00	8,966.41	8,980.00	8,613.08	599
2023-06-21	8,899.99	8,920.50	8,899.99	8,920.00	8,555.53	139
2023-06-20	8,900.00	8,963.00	8,880.00	8,938.41	8,573.19	3,957
2023-06-19	8,937.07	8,937.07	8,937.07	8,937.07	8,571.90	0
2023-06-16	8,942.00	8,947.25	8,927.00	8,937.07	8,571.90	224

← NewerPage 14 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.