Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	8,907.00	8,951.53	8,907.00	8,951.53	8,552.98	36
2022-12-21	9,090.00	9,109.00	9,067.84	9,067.84	8,664.12	5,144
2022-12-20	9,124.99	9,124.99	9,040.00	9,040.00	8,637.52	59
2022-12-19	9,120.00	9,120.00	9,020.11	9,037.00	8,634.65	291
2022-12-16	9,120.00	9,145.00	9,062.00	9,116.85	8,710.94	781
2022-12-15	9,359.00	9,359.00	9,100.01	9,160.00	8,752.17	245
2022-12-14	9,614.00	9,614.00	9,312.01	9,312.01	8,897.41	334
2022-12-13	9,601.50	9,601.50	9,495.00	9,495.00	9,072.26	209
2022-12-09	9,625.00	9,625.00	9,619.00	9,619.00	9,190.74	135
2022-12-08	9,436.00	9,449.00	9,392.00	9,426.08	9,006.41	233
2022-12-07	9,600.00	9,600.00	9,500.00	9,500.00	9,077.04	150
2022-12-06	9,650.00	9,650.00	9,445.00	9,520.00	9,096.14	290
2022-12-05	9,685.00	9,685.00	9,630.00	9,640.00	9,210.80	137
2022-12-02	9,590.00	9,590.00	9,565.00	9,565.00	9,139.14	25
2022-12-01	9,650.00	9,713.33	9,650.00	9,665.00	9,234.69	371
2022-11-30	10,207.00	10,207.00	10,207.00	10,207.00	9,752.56	46
2022-11-29	10,203.00	10,203.00	10,183.00	10,200.00	9,745.87	123
2022-11-28	10,290.00	10,323.00	10,244.50	10,261.00	9,804.15	84
2022-11-25	10,352.65	10,352.65	10,332.00	10,332.00	9,871.99	61
2022-11-24	10,374.00	10,374.00	10,374.00	10,374.00	9,912.12	0
2022-11-23	10,398.00	10,398.00	10,339.00	10,374.00	9,912.12	156
2022-11-22	10,318.00	10,342.00	10,318.00	10,342.00	9,881.55	30
2022-11-18	10,055.00	10,055.00	10,055.00	10,055.00	9,607.33	0
2022-11-17	10,055.00	10,055.00	10,055.00	10,055.00	9,607.33	41
2022-11-16	10,249.98	10,249.98	10,249.98	10,249.98	9,793.62	0
2022-11-15	10,138.25	10,250.00	10,138.25	10,249.98	9,793.62	112
2022-11-14	10,090.00	10,090.00	9,950.00	9,950.00	9,507.00	64
2022-11-11	10,042.00	10,042.00	9,935.00	9,990.00	9,545.22	938
2022-11-10	9,800.00	9,800.00	9,780.00	9,790.00	9,354.12	91
2022-11-09	9,695.00	9,695.00	9,661.00	9,661.00	9,230.87	302
2022-11-08	9,583.00	9,650.00	9,583.00	9,640.61	9,211.39	171
2022-11-07	9,300.00	9,385.00	9,300.00	9,385.00	8,967.16	39
2022-11-04	9,709.00	9,709.00	9,360.01	9,360.01	8,943.28	51
2022-11-03	9,800.00	9,800.00	9,800.00	9,800.00	9,363.68	0
2022-11-01	9,800.00	9,800.00	9,800.00	9,800.00	9,363.68	41
2022-10-31	10,000.00	10,000.00	9,945.00	9,961.89	9,518.36	683
2022-10-28	9,969.00	10,135.00	9,969.00	10,130.00	9,678.99	536
2022-10-27	9,846.00	9,882.08	9,846.00	9,882.08	9,442.10	2,845
2022-10-26	9,850.00	9,850.00	9,850.00	9,850.00	9,394.39	14
2022-10-25	9,910.00	9,910.00	9,854.00	9,854.00	9,398.20	50
2022-10-24	9,710.00	9,857.00	9,710.00	9,832.00	9,377.22	80
2022-10-21	9,442.00	9,485.51	9,442.00	9,485.51	9,046.76	171
2022-10-20	9,420.00	9,487.41	9,259.82	9,487.41	9,048.57	45
2022-10-19	9,500.00	9,500.00	9,500.00	9,500.00	9,060.58	43
2022-10-18	9,480.00	9,480.00	9,480.00	9,480.00	9,041.50	158
2022-10-17	9,284.00	9,299.00	9,284.00	9,299.00	8,868.88	62
2022-10-14	9,184.75	9,184.75	9,184.75	9,184.75	8,759.91	28
2022-10-13	9,215.79	9,215.79	9,215.79	9,215.79	8,789.51	80
2022-10-12	9,560.00	9,577.99	9,382.00	9,382.00	8,948.04	50
2022-10-11	9,420.00	9,482.00	9,420.00	9,482.00	9,043.41	200
2022-10-10	9,339.57	9,385.69	9,339.00	9,385.69	8,951.56	35
2022-10-07	9,395.00	9,420.00	9,395.00	9,400.00	8,965.20	21
2022-10-06	9,660.00	9,660.00	9,660.00	9,660.00	9,213.18	0
2022-10-05	9,640.00	9,660.00	9,640.00	9,660.00	9,213.18	97
2022-10-04	9,680.00	9,703.00	9,640.00	9,640.00	9,194.10	239
2022-10-03	9,534.40	9,534.40	9,534.40	9,534.40	9,093.39	14
2022-09-30	9,563.88	9,728.14	9,516.00	9,516.00	9,075.84	152
2022-09-29	9,824.99	9,824.99	9,630.00	9,630.00	9,184.57	148
2022-09-28	9,844.00	9,875.00	9,841.00	9,849.00	9,393.44	736
2022-09-27	9,755.00	9,755.00	9,755.00	9,755.00	9,303.78	25

← NewerPage 17 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.