Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	12,049.99	12,324.99	12,049.99	12,240.00	11,634.70	597
2022-04-06	11,500.00	11,819.99	11,500.00	11,819.99	11,235.46	242
2022-04-05	11,535.00	11,540.00	11,535.00	11,540.00	10,969.31	66
2022-04-04	11,400.00	11,400.00	11,328.00	11,330.00	10,769.70	52
2022-04-01	11,442.50	11,455.80	11,400.00	11,400.00	10,836.24	108
2022-03-31	11,583.00	11,661.00	11,440.01	11,440.01	10,874.27	144
2022-03-30	11,377.00	11,499.99	11,377.00	11,434.22	10,868.76	5,328
2022-03-29	11,419.99	11,419.99	11,303.00	11,356.71	10,795.09	343
2022-03-28	11,108.51	11,200.00	11,100.01	11,200.00	10,646.13	75
2022-03-25	11,000.00	11,057.26	10,992.00	11,057.26	10,510.45	486
2022-03-24	11,100.00	11,130.00	11,046.12	11,046.12	10,499.86	161
2022-03-23	11,203.00	11,203.00	11,145.99	11,145.99	10,594.79	321
2022-03-22	11,174.11	11,399.99	11,174.11	11,308.00	10,748.79	420
2022-03-18	11,270.01	11,270.01	11,270.01	11,270.01	10,712.68	23
2022-03-17	11,281.00	11,391.89	11,222.00	11,265.00	10,707.91	304
2022-03-16	11,315.00	11,411.00	11,040.00	11,100.00	10,551.07	966
2022-03-15	11,165.00	11,286.00	11,165.00	11,281.14	10,723.26	2,139
2022-03-14	11,000.00	11,055.00	10,980.00	10,980.00	10,437.01	85
2022-03-11	11,192.00	11,192.00	11,149.08	11,149.08	10,597.73	473
2022-03-10	11,049.99	11,192.00	10,985.00	11,192.00	10,638.52	1,085
2022-03-09	10,874.00	11,050.00	10,874.00	11,050.00	10,503.55	311
2022-03-08	11,400.00	11,470.00	11,200.00	11,200.00	10,646.13	355
2022-03-07	11,226.00	11,500.00	11,226.00	11,232.21	10,676.75	587
2022-03-04	10,866.50	11,020.00	10,733.28	11,020.00	10,475.03	2,480
2022-03-03	11,000.00	11,149.99	10,990.00	11,000.00	10,456.02	1,044
2022-03-02	10,900.00	10,990.00	10,875.00	10,875.00	10,337.20	359
2022-03-01	10,698.81	10,850.00	10,698.81	10,797.00	10,263.06	831
2022-02-28	10,540.00	10,540.00	10,540.00	10,540.00	10,018.77	123
2022-02-25	10,472.75	10,555.00	10,472.75	10,503.00	9,983.60	225
2022-02-24	10,080.00	10,283.01	9,944.81	10,283.01	9,774.49	221
2022-02-23	10,210.00	10,280.00	10,080.00	10,080.00	9,581.52	167
2022-02-22	10,499.00	10,499.00	10,210.00	10,210.00	9,705.09	169
2022-02-21	10,500.00	10,500.00	10,500.00	10,500.00	9,980.75	87
2022-02-18	10,499.99	10,510.00	10,412.00	10,412.00	9,897.10	140
2022-02-17	10,392.00	10,505.00	10,392.00	10,392.51	9,878.57	110
2022-02-16	10,403.59	10,403.59	10,275.75	10,392.00	9,878.09	141
2022-02-15	10,434.66	10,434.66	10,434.66	10,434.66	9,918.64	5
2022-02-14	10,662.47	10,662.47	10,220.01	10,299.00	9,789.69	57
2022-02-11	10,589.00	10,589.00	10,403.95	10,403.95	9,889.45	77
2022-02-10	10,670.45	10,676.30	10,570.01	10,660.70	10,133.50	4,729
2022-02-09	10,921.00	10,921.00	10,839.00	10,839.00	10,302.98	327
2022-02-08	10,650.00	10,779.99	10,580.00	10,690.00	10,161.35	186
2022-02-04	10,779.00	10,779.99	10,750.00	10,779.99	10,246.89	370
2022-02-03	10,725.53	10,827.00	10,720.00	10,780.00	10,246.90	243
2022-02-02	10,565.00	10,745.27	10,565.00	10,745.27	10,198.46	706
2022-02-01	10,370.00	10,442.00	10,370.00	10,442.00	9,910.63	167
2022-01-31	10,252.30	10,500.00	10,252.30	10,416.00	9,885.95	548
2022-01-28	10,153.00	10,185.00	10,065.00	10,185.00	9,666.70	227
2022-01-27	10,206.27	10,206.27	10,000.01	10,037.00	9,526.24	199
2022-01-26	10,000.00	10,150.00	9,990.03	10,100.00	9,586.03	356
2022-01-25	10,015.00	10,015.00	9,790.00	9,878.00	9,375.33	868
2022-01-24	9,846.00	10,015.00	9,720.00	10,015.00	9,505.36	705
2022-01-21	9,984.00	10,070.00	9,885.00	9,885.00	9,381.97	495
2022-01-20	10,064.00	10,200.00	9,986.00	9,986.00	9,477.83	412
2022-01-19	10,040.00	10,201.59	9,969.00	10,064.00	9,551.86	1,014
2022-01-18	10,030.00	10,071.00	9,955.02	9,960.86	9,453.97	147
2022-01-17	10,225.00	10,225.00	10,225.00	10,225.00	9,704.67	0
2022-01-14	10,250.00	10,250.00	10,225.00	10,225.00	9,704.67	97
2022-01-13	10,762.00	10,765.00	10,500.03	10,505.53	9,970.92	891
2022-01-12	10,750.00	10,790.00	10,695.11	10,695.11	10,150.86	637

← NewerPage 20 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.