Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16,100.00	16,100.00	16,100.00	16,100.00	16,098.53	9
2026-07-22	16,082.00	16,082.00	16,082.00	16,082.00	16,080.53	161
2026-07-21	16,272.01	16,272.01	16,140.00	16,200.00	16,174.17	122
2026-07-20	16,272.00	16,272.00	16,272.00	16,272.00	16,246.06	27
2026-07-17	16,446.00	16,499.99	16,420.00	16,476.66	16,450.39	43
2026-07-16	16,175.00	16,499.98	16,175.00	16,499.98	16,473.67	442
2026-07-15	16,050.00	16,050.00	15,865.74	15,867.88	15,842.58	4,098
2026-07-14	16,100.00	16,100.00	16,040.00	16,066.95	16,041.33	310
2026-07-13	16,085.00	16,240.00	16,037.77	16,240.00	16,214.11	339
2026-07-10	16,000.58	16,020.00	15,948.00	16,000.00	15,974.49	637
2026-07-09	16,100.00	16,300.00	15,940.00	16,023.77	15,998.22	931
2026-07-08	16,860.00	16,880.00	16,757.50	16,757.50	16,730.78	2,411
2026-07-07	16,852.00	16,852.00	16,600.00	16,635.00	16,608.48	29
2026-07-06	16,480.00	16,480.00	16,472.00	16,472.00	16,445.74	106
2026-07-03	16,582.50	16,582.50	16,582.50	16,582.50	16,556.06	0
2026-07-02	16,583.00	16,583.00	16,582.50	16,582.50	16,556.06	127
2026-07-01	16,340.00	16,435.00	16,228.50	16,228.50	16,202.63	254
2026-06-30	16,550.00	16,550.00	16,550.00	16,550.00	16,523.61	0
2026-06-29	16,625.00	16,625.00	16,475.00	16,550.00	16,523.61	196
2026-06-26	16,670.00	16,679.00	16,670.00	16,679.00	16,652.41	29
2026-06-25	16,575.00	16,652.00	16,575.00	16,600.00	16,573.53	134
2026-06-24	16,950.00	17,005.00	16,900.00	17,000.20	16,973.10	268
2026-06-23	16,937.00	16,938.00	16,900.00	16,900.00	16,873.06	172
2026-06-22	16,486.57	16,546.00	16,470.00	16,546.00	16,519.62	1,714
2026-06-19	16,490.00	16,490.00	16,490.00	16,490.00	16,463.71	0
2026-06-18	16,580.00	16,580.00	16,490.00	16,490.00	16,463.71	143
2026-06-17	16,796.00	16,800.00	16,740.00	16,747.76	16,721.06	1,365
2026-06-16	16,940.00	16,940.00	16,940.00	16,940.00	16,912.99	8
2026-06-15	16,753.77	16,897.92	16,753.77	16,897.92	16,870.98	69
2026-06-12	16,800.00	16,800.00	16,795.00	16,795.00	16,768.22	171
2026-06-11	17,085.00	17,085.00	16,900.00	16,900.00	16,873.06	78
2026-06-10	17,012.70	17,012.70	17,012.70	17,012.70	16,985.58	253
2026-06-09	16,830.00	17,024.81	16,830.00	16,834.12	16,807.28	134
2026-06-08	16,989.00	17,025.00	16,989.00	17,025.00	16,997.86	169
2026-06-05	17,292.00	17,459.99	17,041.15	17,041.15	17,013.98	257
2026-06-04	17,198.99	17,198.99	16,780.00	16,780.00	16,753.25	309
2026-06-03	16,709.22	16,760.00	16,615.52	16,660.00	16,633.44	405
2026-06-02	16,372.81	16,500.00	16,347.00	16,465.00	16,438.75	86
2026-06-01	16,395.00	16,500.00	16,335.00	16,435.00	16,408.80	179
2026-05-29	16,820.00	16,820.00	16,428.84	16,624.03	16,597.53	2,661
2026-05-28	17,311.00	17,315.00	17,230.00	17,230.00	17,202.53	1,344
2026-05-27	17,480.00	17,510.00	17,459.55	17,480.00	17,452.13	55
2026-05-26	17,339.00	17,365.00	17,285.01	17,365.00	17,337.31	250
2026-05-25	17,750.00	17,750.00	17,750.00	17,750.00	17,721.70	0
2026-05-22	17,830.00	17,835.00	17,750.00	17,750.00	17,721.70	30
2026-05-21	18,176.00	18,176.00	18,115.00	18,170.00	18,141.03	1,758
2026-05-20	18,722.00	18,729.83	18,593.00	18,593.00	18,563.36	94
2026-05-19	18,700.00	19,050.00	18,700.00	19,042.00	19,011.64	106
2026-05-18	18,330.00	18,624.05	18,330.00	18,600.00	18,570.35	108
2026-05-15	18,070.00	18,175.00	18,070.00	18,167.00	18,138.04	9,590
2026-05-14	17,780.00	17,900.00	17,780.00	17,900.00	17,871.46	197
2026-05-13	17,695.00	17,695.00	17,695.00	17,695.00	17,666.79	38
2026-05-12	17,420.00	17,615.00	17,420.00	17,594.15	17,566.10	197
2026-05-11	17,000.00	17,045.00	17,000.00	17,045.00	17,017.83	36
2026-05-08	17,376.94	17,376.94	17,315.00	17,315.00	17,287.39	425
2026-05-07	17,160.00	17,330.00	17,160.00	17,330.00	17,302.37	144
2026-05-06	17,138.00	17,190.00	17,133.00	17,190.00	17,162.59	181
2026-05-05	17,700.00	17,700.00	17,695.70	17,695.70	17,667.49	104
2026-05-04	17,810.00	17,810.00	17,700.00	17,700.00	17,671.78	93
2026-04-30	17,665.50	17,665.50	17,515.00	17,515.00	17,487.08	107

← NewerPage 2 of 3 · 128 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.