Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 9,050.00 | 9,074.00 | 9,050.00 | 9,072.50 | 8,701.80 | 517 |
| 2023-06-14 | 9,000.00 | 9,025.00 | 9,000.00 | 9,025.00 | 8,656.24 | 31 |
| 2023-06-13 | 8,968.50 | 8,968.50 | 8,968.50 | 8,968.50 | 8,602.05 | 201 |
| 2023-06-12 | 8,948.20 | 8,999.00 | 8,948.20 | 8,999.00 | 8,631.30 | 150 |
| 2023-06-09 | 8,915.00 | 8,930.00 | 8,915.00 | 8,930.00 | 8,565.12 | 22 |
| 2023-06-08 | 9,020.00 | 9,265.44 | 9,020.00 | 9,034.00 | 8,664.87 | 305 |
| 2023-06-07 | 8,945.00 | 8,945.00 | 8,886.00 | 8,886.00 | 8,522.92 | 1,184 |
| 2023-06-06 | 8,950.00 | 8,961.00 | 8,940.00 | 8,961.00 | 8,594.86 | 65 |
| 2023-06-05 | 9,020.50 | 9,020.50 | 9,020.50 | 9,020.50 | 8,651.93 | 18 |
| 2023-06-02 | 8,958.00 | 8,980.00 | 8,958.00 | 8,980.00 | 8,613.08 | 12 |
| 2023-06-01 | 9,121.38 | 9,121.38 | 8,948.09 | 9,019.00 | 8,650.49 | 380 |
| 2023-05-31 | 9,100.00 | 9,100.00 | 9,049.00 | 9,050.00 | 8,680.22 | 162 |
| 2023-05-30 | 8,950.00 | 9,032.00 | 8,800.01 | 8,960.00 | 8,593.90 | 1,793 |
| 2023-05-29 | 8,826.52 | 8,826.52 | 8,826.52 | 8,826.52 | 8,465.87 | 0 |
| 2023-05-26 | 8,620.00 | 8,950.00 | 8,620.00 | 8,826.52 | 8,465.87 | 409 |
| 2023-05-25 | 8,600.00 | 8,806.38 | 8,600.00 | 8,806.38 | 8,446.55 | 317 |
| 2023-05-24 | 8,638.39 | 8,638.39 | 8,591.00 | 8,591.00 | 8,239.97 | 137 |
| 2023-05-23 | 8,720.00 | 8,733.00 | 8,670.02 | 8,670.02 | 8,315.77 | 331 |
| 2023-05-22 | 8,785.00 | 8,816.00 | 8,739.00 | 8,809.12 | 8,449.18 | 398 |
| 2023-05-19 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,421.25 | 15 |
| 2023-05-18 | 8,806.45 | 8,820.25 | 8,806.45 | 8,807.46 | 8,447.59 | 245 |
| 2023-05-17 | 8,680.00 | 8,730.00 | 8,680.00 | 8,722.05 | 8,365.67 | 157 |
| 2023-05-16 | 8,686.79 | 8,686.79 | 8,686.79 | 8,686.79 | 8,331.85 | 14 |
| 2023-05-15 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,392.48 | 171 |
| 2023-05-12 | 8,999.99 | 8,999.99 | 8,832.82 | 8,832.82 | 8,471.91 | 1,258 |
| 2023-05-11 | 8,806.37 | 8,840.00 | 8,806.37 | 8,840.00 | 8,478.80 | 9,022 |
| 2023-05-10 | 8,847.11 | 8,847.11 | 8,847.11 | 8,847.11 | 8,485.62 | 12 |
| 2023-05-09 | 8,890.00 | 8,910.00 | 8,890.00 | 8,898.35 | 8,534.77 | 148 |
| 2023-05-08 | 8,873.00 | 8,873.00 | 8,873.00 | 8,873.00 | 8,510.45 | 0 |
| 2023-05-05 | 8,829.00 | 8,874.00 | 8,829.00 | 8,873.00 | 8,510.45 | 53 |
| 2023-05-04 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,426.05 | 134 |
| 2023-05-03 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,480.38 | 0 |
| 2023-05-02 | 9,045.00 | 9,045.00 | 8,860.00 | 8,860.00 | 8,480.38 | 33 |
| 2023-04-28 | 9,050.00 | 9,050.00 | 9,045.00 | 9,045.00 | 8,657.46 | 265 |
| 2023-04-27 | 9,027.38 | 9,027.38 | 9,027.38 | 9,027.38 | 8,640.59 | 25 |
| 2023-04-26 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8,757.96 | 0 |
| 2023-04-25 | 9,198.00 | 9,225.00 | 9,150.00 | 9,150.00 | 8,757.96 | 142 |
| 2023-04-24 | 9,146.02 | 9,146.02 | 9,146.02 | 9,146.02 | 8,754.15 | 8 |
| 2023-04-21 | 9,105.03 | 9,122.00 | 9,105.03 | 9,122.00 | 8,731.16 | 69 |
| 2023-04-20 | 9,105.00 | 9,161.00 | 9,105.00 | 9,105.03 | 8,714.91 | 89 |
| 2023-04-19 | 8,938.00 | 8,972.00 | 8,938.00 | 8,972.00 | 8,587.58 | 528 |
| 2023-04-18 | 8,930.00 | 8,948.30 | 8,930.00 | 8,948.30 | 8,564.90 | 220 |
| 2023-04-17 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,489.95 | 0 |
| 2023-04-14 | 8,969.60 | 8,969.60 | 8,800.02 | 8,870.00 | 8,489.95 | 29 |
| 2023-04-13 | 8,932.00 | 9,000.00 | 8,932.00 | 9,000.00 | 8,614.38 | 218 |
| 2023-04-12 | 9,051.99 | 9,051.99 | 8,955.00 | 8,955.00 | 8,571.31 | 52 |
| 2023-04-11 | 9,055.00 | 9,090.00 | 9,055.00 | 9,058.33 | 8,670.22 | 366 |
| 2023-04-10 | 8,850.00 | 8,940.00 | 8,664.15 | 8,940.00 | 8,556.95 | 253 |
| 2023-04-05 | 9,111.00 | 9,151.53 | 9,106.00 | 9,121.00 | 8,730.20 | 207 |
| 2023-04-04 | 9,070.00 | 9,070.00 | 9,028.00 | 9,028.00 | 8,641.18 | 48 |
| 2023-04-03 | 8,955.00 | 8,986.50 | 8,955.00 | 8,986.50 | 8,601.46 | 95 |
| 2023-03-31 | 8,970.00 | 8,985.00 | 8,970.00 | 8,985.00 | 8,600.03 | 26 |
| 2023-03-30 | 8,942.00 | 8,957.00 | 8,897.00 | 8,897.00 | 8,515.80 | 262 |
| 2023-03-29 | 8,829.00 | 8,860.00 | 8,825.00 | 8,860.00 | 8,480.38 | 275 |
| 2023-03-28 | 8,972.00 | 8,972.00 | 8,925.00 | 8,925.00 | 8,542.60 | 33 |
| 2023-03-27 | 9,150.00 | 9,150.00 | 9,087.19 | 9,096.00 | 8,706.27 | 837 |
| 2023-03-24 | 9,123.00 | 9,168.00 | 9,118.00 | 9,150.00 | 8,757.96 | 281 |
| 2023-03-23 | 9,110.00 | 9,128.22 | 9,001.91 | 9,001.91 | 8,616.21 | 90 |
| 2023-03-22 | 8,906.01 | 8,906.01 | 8,906.01 | 8,906.01 | 8,524.42 | 56 |
| 2023-03-21 | 9,098.00 | 9,159.41 | 9,098.00 | 9,159.41 | 8,766.96 | 18 |
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.