Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 9,560.41 | 9,560.41 | 9,560.41 | 9,560.41 | 9,102.49 | 0 |
| 2022-07-01 | 9,815.00 | 9,900.00 | 9,560.41 | 9,560.41 | 9,102.49 | 390 |
| 2022-06-30 | 9,648.00 | 9,648.00 | 9,640.00 | 9,640.00 | 9,178.27 | 46 |
| 2022-06-29 | 9,445.00 | 9,519.50 | 9,445.00 | 9,519.50 | 9,063.54 | 63 |
| 2022-06-28 | 9,599.99 | 9,599.99 | 9,445.00 | 9,445.00 | 8,992.61 | 3,842 |
| 2022-06-27 | 9,615.00 | 9,615.00 | 9,527.51 | 9,599.99 | 9,140.18 | 4,201 |
| 2022-06-24 | 9,523.00 | 9,523.00 | 9,523.00 | 9,523.00 | 9,066.88 | 66 |
| 2022-06-23 | 9,476.00 | 9,476.00 | 9,459.77 | 9,459.77 | 9,006.67 | 4,261 |
| 2022-06-22 | 9,101.21 | 9,267.00 | 9,101.21 | 9,242.00 | 8,799.33 | 333 |
| 2022-06-21 | 9,200.01 | 9,543.59 | 9,200.01 | 9,348.00 | 8,900.26 | 164 |
| 2022-06-20 | 9,100.04 | 9,100.04 | 9,100.04 | 9,100.04 | 8,664.17 | 0 |
| 2022-06-17 | 9,193.00 | 9,193.00 | 9,100.04 | 9,100.04 | 8,664.17 | 100 |
| 2022-06-16 | 9,331.00 | 9,395.00 | 9,193.00 | 9,193.00 | 8,752.68 | 108 |
| 2022-06-15 | 9,390.01 | 9,390.01 | 9,390.01 | 9,390.01 | 8,940.26 | 60 |
| 2022-06-14 | 9,440.00 | 9,440.00 | 9,390.00 | 9,390.00 | 8,940.25 | 162 |
| 2022-06-13 | 9,200.00 | 9,310.00 | 9,180.03 | 9,310.00 | 8,864.08 | 225 |
| 2022-06-10 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 8,754.59 | 40 |
| 2022-06-09 | 9,357.00 | 9,480.00 | 9,357.00 | 9,360.00 | 8,911.68 | 453 |
| 2022-06-08 | 9,251.50 | 9,385.29 | 9,251.50 | 9,385.29 | 8,935.76 | 201 |
| 2022-06-07 | 9,100.00 | 9,237.00 | 9,100.00 | 9,208.00 | 8,766.96 | 114 |
| 2022-06-06 | 9,284.00 | 9,296.00 | 9,238.64 | 9,246.00 | 8,803.14 | 144 |
| 2022-06-03 | 9,400.00 | 9,402.40 | 9,347.39 | 9,347.39 | 8,899.68 | 108 |
| 2022-06-02 | 9,113.00 | 9,579.50 | 9,093.40 | 9,525.13 | 9,068.90 | 334 |
| 2022-06-01 | 9,176.00 | 9,193.80 | 9,000.02 | 9,032.00 | 8,599.39 | 304 |
| 2022-05-31 | 9,022.00 | 9,200.00 | 9,022.00 | 9,198.00 | 8,757.44 | 2,012 |
| 2022-05-30 | 9,203.70 | 9,203.70 | 9,203.70 | 9,203.70 | 8,762.87 | 0 |
| 2022-05-27 | 9,187.49 | 9,407.99 | 9,111.00 | 9,203.70 | 8,762.87 | 4,701 |
| 2022-05-26 | 8,862.00 | 9,250.00 | 8,862.00 | 9,200.00 | 8,759.35 | 5,532 |
| 2022-05-25 | 8,630.00 | 8,730.00 | 8,630.00 | 8,730.00 | 8,311.86 | 212 |
| 2022-05-24 | 8,510.00 | 8,685.00 | 8,500.00 | 8,685.00 | 8,269.01 | 14,010 |
| 2022-05-23 | 8,422.00 | 8,505.40 | 8,422.00 | 8,505.40 | 8,098.02 | 7,636 |
| 2022-05-20 | 8,296.73 | 8,300.00 | 8,100.02 | 8,245.00 | 7,850.09 | 923 |
| 2022-05-19 | 8,600.00 | 8,600.00 | 8,300.83 | 8,500.00 | 8,092.87 | 363 |
| 2022-05-18 | 9,071.19 | 9,071.19 | 8,550.00 | 8,600.00 | 8,188.08 | 965 |
| 2022-05-17 | 9,641.00 | 9,837.00 | 9,641.00 | 9,770.00 | 9,302.05 | 213 |
| 2022-05-16 | 9,890.00 | 9,950.00 | 9,870.00 | 9,950.00 | 9,473.42 | 125 |
| 2022-05-13 | 9,989.00 | 10,025.00 | 9,905.00 | 9,970.00 | 9,492.47 | 226 |
| 2022-05-12 | 9,975.00 | 9,975.00 | 9,706.14 | 9,780.00 | 9,311.57 | 308 |
| 2022-05-11 | 10,150.00 | 10,150.00 | 10,000.01 | 10,030.00 | 9,549.59 | 112 |
| 2022-05-10 | 10,240.00 | 10,279.00 | 10,224.00 | 10,224.00 | 9,734.30 | 744 |
| 2022-05-09 | 10,200.00 | 10,393.59 | 10,200.00 | 10,240.00 | 9,749.53 | 57 |
| 2022-05-06 | 10,350.00 | 10,350.00 | 10,070.01 | 10,070.01 | 9,587.69 | 672 |
| 2022-05-05 | 10,628.31 | 10,628.31 | 10,420.00 | 10,423.32 | 9,924.07 | 547 |
| 2022-05-04 | 10,640.00 | 10,999.99 | 10,602.98 | 10,899.82 | 10,377.75 | 3,362 |
| 2022-05-03 | 10,685.00 | 10,770.00 | 10,685.00 | 10,700.00 | 10,187.50 | 335 |
| 2022-05-02 | 10,800.01 | 10,800.01 | 10,700.00 | 10,700.00 | 10,187.50 | 103 |
| 2022-04-29 | 11,250.00 | 11,250.00 | 11,211.79 | 11,211.79 | 10,674.78 | 1,055 |
| 2022-04-28 | 11,359.99 | 11,500.00 | 11,359.99 | 11,500.00 | 10,949.18 | 63 |
| 2022-04-27 | 11,397.00 | 11,500.00 | 11,340.14 | 11,340.14 | 10,779.34 | 50 |
| 2022-04-26 | 11,460.00 | 11,477.00 | 11,365.00 | 11,365.00 | 10,802.97 | 325 |
| 2022-04-25 | 11,362.00 | 11,445.00 | 11,300.00 | 11,368.00 | 10,805.82 | 637 |
| 2022-04-22 | 11,812.00 | 11,882.00 | 11,560.00 | 11,560.00 | 10,988.32 | 765 |
| 2022-04-21 | 12,062.00 | 12,062.00 | 12,001.00 | 12,008.00 | 11,414.17 | 2,085 |
| 2022-04-20 | 12,185.59 | 12,185.59 | 12,050.00 | 12,050.00 | 11,454.09 | 74 |
| 2022-04-19 | 11,799.99 | 11,900.00 | 11,799.99 | 11,900.00 | 11,311.51 | 55 |
| 2022-04-18 | 11,724.98 | 11,724.98 | 11,600.00 | 11,600.00 | 11,026.35 | 105 |
| 2022-04-13 | 11,661.00 | 11,730.00 | 11,650.00 | 11,730.00 | 11,149.92 | 132 |
| 2022-04-12 | 11,703.20 | 11,703.20 | 11,680.00 | 11,680.00 | 11,102.39 | 305 |
| 2022-04-11 | 11,838.51 | 11,850.00 | 11,626.00 | 11,626.00 | 11,051.06 | 194 |
| 2022-04-08 | 12,096.00 | 12,134.99 | 12,096.00 | 12,100.00 | 11,501.62 | 145 |
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.