Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 9,162.00 | 9,162.00 | 9,162.00 | 9,162.00 | 8,769.44 | 14 |
| 2023-03-16 | 9,258.40 | 9,258.40 | 9,137.02 | 9,162.00 | 8,769.44 | 247 |
| 2023-03-15 | 9,088.00 | 9,130.00 | 9,088.00 | 9,130.00 | 8,738.81 | 477 |
| 2023-03-14 | 9,000.00 | 9,000.00 | 8,940.00 | 8,940.00 | 8,556.95 | 139 |
| 2023-03-13 | 8,875.00 | 8,985.00 | 8,875.00 | 8,985.00 | 8,600.03 | 127 |
| 2023-03-10 | 8,792.23 | 8,792.23 | 8,792.23 | 8,792.23 | 8,415.52 | 25 |
| 2023-03-09 | 8,777.00 | 8,777.00 | 8,716.53 | 8,716.53 | 8,343.06 | 39 |
| 2023-03-08 | 8,709.00 | 8,849.98 | 8,688.00 | 8,693.00 | 8,320.54 | 224 |
| 2023-03-07 | 8,838.00 | 8,853.04 | 8,808.74 | 8,808.74 | 8,431.32 | 496 |
| 2023-03-06 | 8,640.00 | 8,800.00 | 8,640.00 | 8,688.27 | 8,316.01 | 3,382 |
| 2023-03-03 | 8,464.00 | 8,540.00 | 8,460.00 | 8,540.00 | 8,174.09 | 762 |
| 2023-03-02 | 8,735.00 | 8,883.18 | 8,715.00 | 8,815.88 | 8,438.15 | 491 |
| 2023-03-01 | 8,630.01 | 8,849.99 | 8,630.01 | 8,779.19 | 8,403.04 | 273 |
| 2023-02-28 | 8,920.00 | 8,961.00 | 8,874.00 | 8,907.00 | 8,525.37 | 321 |
| 2023-02-27 | 8,961.00 | 8,961.00 | 8,961.00 | 8,961.00 | 8,577.06 | 34 |
| 2023-02-24 | 8,960.85 | 8,960.85 | 8,960.85 | 8,960.85 | 8,576.91 | 62 |
| 2023-02-23 | 9,012.01 | 9,040.00 | 9,012.01 | 9,015.02 | 8,628.76 | 197 |
| 2023-02-22 | 9,259.50 | 9,259.50 | 9,218.00 | 9,221.68 | 8,826.57 | 119 |
| 2023-02-21 | 9,182.00 | 9,283.53 | 9,182.00 | 9,283.53 | 8,885.77 | 63 |
| 2023-02-20 | 9,302.00 | 9,302.00 | 9,302.00 | 9,302.00 | 8,903.44 | 0 |
| 2023-02-17 | 9,333.00 | 9,333.00 | 9,244.00 | 9,302.00 | 8,903.44 | 162 |
| 2023-02-16 | 9,412.00 | 9,436.40 | 9,405.94 | 9,411.68 | 9,008.42 | 380 |
| 2023-02-15 | 9,384.24 | 9,462.00 | 9,384.24 | 9,462.00 | 9,056.59 | 89 |
| 2023-02-14 | 9,269.00 | 9,327.00 | 9,265.00 | 9,327.00 | 8,927.37 | 269 |
| 2023-02-13 | 9,388.00 | 9,406.00 | 9,379.00 | 9,379.00 | 8,977.15 | 102 |
| 2023-02-10 | 9,298.00 | 9,298.00 | 9,274.30 | 9,290.00 | 8,891.96 | 287 |
| 2023-02-09 | 9,577.00 | 9,579.00 | 9,540.00 | 9,540.00 | 9,131.25 | 496 |
| 2023-02-08 | 9,680.00 | 9,680.00 | 9,514.00 | 9,557.00 | 9,147.52 | 378 |
| 2023-02-07 | 9,764.99 | 9,764.99 | 9,711.50 | 9,711.50 | 9,295.40 | 79 |
| 2023-02-03 | 9,835.00 | 9,835.00 | 9,737.50 | 9,765.00 | 9,346.61 | 636 |
| 2023-02-02 | 9,700.00 | 9,800.00 | 9,700.00 | 9,740.00 | 9,322.68 | 650 |
| 2023-02-01 | 9,550.00 | 9,554.62 | 9,506.00 | 9,554.62 | 9,129.22 | 3,773 |
| 2023-01-31 | 9,500.00 | 9,570.03 | 9,500.00 | 9,570.03 | 9,143.95 | 239 |
| 2023-01-30 | 9,450.00 | 9,465.00 | 9,450.00 | 9,458.66 | 9,037.54 | 163 |
| 2023-01-27 | 9,490.00 | 9,540.00 | 9,458.00 | 9,540.00 | 9,115.25 | 376 |
| 2023-01-26 | 9,297.69 | 9,348.00 | 9,297.69 | 9,348.00 | 8,931.80 | 189 |
| 2023-01-25 | 9,215.00 | 9,215.00 | 9,150.00 | 9,209.00 | 8,798.99 | 28 |
| 2023-01-24 | 9,280.00 | 9,297.68 | 9,181.00 | 9,257.00 | 8,844.85 | 96 |
| 2023-01-23 | 9,200.00 | 9,285.00 | 9,200.00 | 9,285.00 | 8,871.61 | 296 |
| 2023-01-20 | 8,948.29 | 8,967.00 | 8,941.00 | 8,967.00 | 8,567.77 | 206 |
| 2023-01-19 | 8,965.00 | 8,983.00 | 8,950.00 | 8,950.00 | 8,551.52 | 115 |
| 2023-01-18 | 9,098.00 | 9,120.00 | 9,063.00 | 9,120.00 | 8,713.95 | 33 |
| 2023-01-17 | 9,115.00 | 9,120.00 | 9,115.00 | 9,120.00 | 8,713.95 | 69 |
| 2023-01-16 | 9,108.24 | 9,108.24 | 9,108.24 | 9,108.24 | 8,702.72 | 0 |
| 2023-01-13 | 9,050.00 | 9,109.00 | 9,050.00 | 9,108.24 | 8,702.72 | 435 |
| 2023-01-12 | 9,100.00 | 9,100.00 | 9,010.01 | 9,010.01 | 8,608.86 | 54 |
| 2023-01-11 | 9,150.00 | 9,150.00 | 9,115.75 | 9,115.76 | 8,709.90 | 1,056 |
| 2023-01-10 | 9,142.11 | 9,142.11 | 9,142.11 | 9,142.11 | 8,735.08 | 39 |
| 2023-01-09 | 9,296.94 | 9,315.00 | 9,296.94 | 9,315.00 | 8,900.27 | 66 |
| 2023-01-06 | 9,155.00 | 9,212.00 | 9,004.21 | 9,165.94 | 8,757.85 | 138 |
| 2023-01-05 | 8,840.00 | 8,840.00 | 8,735.00 | 8,735.00 | 8,346.09 | 80 |
| 2023-01-04 | 8,755.00 | 8,885.00 | 8,755.00 | 8,840.00 | 8,446.42 | 233 |
| 2023-01-03 | 8,745.00 | 8,760.02 | 8,700.02 | 8,760.02 | 8,370.00 | 619 |
| 2023-01-02 | 8,834.00 | 8,834.00 | 8,834.00 | 8,834.00 | 8,440.69 | 0 |
| 2022-12-30 | 8,845.00 | 8,945.97 | 8,819.00 | 8,834.00 | 8,440.69 | 1,287 |
| 2022-12-29 | 8,845.00 | 8,845.00 | 8,840.00 | 8,840.00 | 8,446.42 | 153 |
| 2022-12-28 | 8,868.95 | 8,959.97 | 8,822.85 | 8,959.97 | 8,561.05 | 1,455 |
| 2022-12-27 | 8,945.39 | 8,945.39 | 8,915.00 | 8,915.00 | 8,518.08 | 1,073 |
| 2022-12-26 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 8,565.85 | 0 |
| 2022-12-23 | 8,945.00 | 8,965.00 | 8,945.00 | 8,965.00 | 8,565.85 | 77 |
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.