Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9,755.00	9,755.00	9,755.00	9,755.00	9,303.78	25
2022-09-26	9,612.81	9,742.00	9,612.81	9,742.00	9,291.38	66
2022-09-23	9,450.03	9,497.29	9,380.00	9,380.00	8,946.13	1,145
2022-09-22	9,780.52	9,802.00	9,682.00	9,800.70	9,347.37	1,850
2022-09-21	9,969.61	9,969.61	9,969.61	9,969.61	9,508.47	807
2022-09-20	10,015.00	10,015.00	9,863.00	9,915.00	9,456.38	816
2022-09-19	10,069.00	10,069.00	10,069.00	10,069.00	9,603.26	6
2022-09-15	10,082.00	10,113.00	10,082.00	10,100.00	9,632.83	22
2022-09-14	10,150.00	10,150.00	10,068.00	10,082.69	9,616.32	203
2022-09-13	10,711.70	10,711.70	10,711.70	10,711.70	10,216.23	0
2022-09-12	10,697.50	10,721.50	10,688.00	10,711.70	10,216.23	69
2022-09-09	10,607.00	10,678.00	10,603.00	10,678.00	10,184.09	219
2022-09-08	10,640.00	10,799.99	10,321.31	10,321.31	9,843.90	75
2022-09-07	10,590.40	10,590.40	10,590.40	10,590.40	10,100.54	6
2022-09-06	10,512.00	10,512.00	10,417.06	10,488.39	10,003.25	9,738
2022-09-05	10,623.25	10,623.25	10,623.25	10,623.25	10,131.87	0
2022-09-02	10,624.00	10,624.00	10,623.25	10,623.25	10,131.87	22
2022-09-01	10,612.00	10,612.00	10,612.00	10,612.00	10,121.14	38
2022-08-31	10,500.00	10,540.00	10,500.00	10,540.00	10,052.47	143
2022-08-30	10,624.77	10,624.77	10,530.00	10,530.00	10,042.94	719
2022-08-29	10,600.00	10,680.00	10,600.00	10,680.00	10,186.00	92
2022-08-26	10,750.02	10,750.02	10,750.00	10,750.00	10,252.76	206
2022-08-25	10,967.00	10,967.00	10,967.00	10,967.00	10,459.72	686
2022-08-24	10,720.01	10,849.00	10,720.01	10,849.00	10,347.18	125
2022-08-23	10,843.99	10,843.99	10,780.00	10,780.00	10,281.37	20
2022-08-22	11,068.00	11,068.00	11,024.00	11,024.00	10,514.09	179
2022-08-19	11,236.00	11,236.00	11,190.00	11,190.00	10,672.41	98
2022-08-18	11,284.00	11,300.00	11,284.00	11,294.00	10,771.60	54
2022-08-17	11,000.01	11,000.03	11,000.01	11,000.03	10,491.22	22
2022-08-16	11,171.39	11,171.39	11,000.00	11,000.00	10,491.20	107
2022-08-15	10,700.01	10,800.00	10,700.01	10,800.00	10,300.45	67
2022-08-12	10,660.00	10,660.00	10,647.11	10,647.11	10,154.63	67
2022-08-11	10,700.00	10,700.00	10,674.00	10,674.01	10,180.28	117
2022-08-10	10,818.00	11,010.89	10,750.00	10,999.99	10,491.19	421
2022-08-09	10,905.00	10,989.99	10,882.00	10,882.00	10,378.65	429
2022-08-08	11,025.91	11,027.15	10,950.00	10,950.00	10,443.51	260
2022-08-05	10,952.00	10,952.00	10,870.38	10,870.38	10,367.57	24
2022-08-04	11,000.03	11,000.03	11,000.03	11,000.03	10,491.22	7
2022-08-03	11,300.00	11,308.00	11,155.00	11,181.00	10,663.82	179
2022-08-02	11,200.00	11,300.00	11,200.00	11,300.00	10,777.32	100
2022-08-01	11,070.00	11,156.13	11,070.00	11,105.00	10,591.34	1,030
2022-07-29	10,800.00	11,000.00	10,800.00	11,000.00	10,491.20	743
2022-07-28	10,875.00	10,989.99	10,870.00	10,989.99	10,481.65	139
2022-07-27	10,470.00	10,650.00	10,470.00	10,650.00	10,139.90	2,139
2022-07-26	10,550.00	10,596.03	10,452.00	10,477.90	9,976.04	1,128
2022-07-25	10,800.00	10,800.00	10,800.00	10,800.00	10,282.71	46
2022-07-22	10,930.00	10,930.00	10,662.81	10,860.00	10,339.84	134
2022-07-21	10,787.15	10,930.00	10,787.15	10,930.00	10,406.48	187
2022-07-20	10,777.00	10,799.99	10,777.00	10,787.15	10,270.48	70
2022-07-19	10,728.00	10,737.00	10,660.75	10,660.75	10,150.13	2,564
2022-07-18	10,640.00	10,768.00	10,640.00	10,700.00	10,187.50	280
2022-07-15	10,775.00	10,850.00	10,677.42	10,850.00	10,330.32	201
2022-07-14	10,470.00	10,605.00	10,470.00	10,605.00	10,097.05	1,316
2022-07-13	10,175.80	10,255.00	10,149.59	10,255.00	9,763.81	142
2022-07-12	10,391.20	10,447.00	10,186.00	10,225.30	9,735.54	738
2022-07-11	10,400.00	10,430.00	10,352.00	10,352.00	9,856.17	113
2022-07-08	10,275.00	10,300.00	10,229.45	10,271.00	9,779.05	98
2022-07-07	10,120.35	10,130.99	10,095.00	10,130.99	9,645.74	643
2022-07-06	10,025.01	10,254.96	10,025.01	10,248.07	9,757.22	145
2022-07-05	9,951.50	9,951.50	9,878.00	9,878.00	9,404.87	144

← NewerPage 18 of 22 · 1,262 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.