Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 10,450.00 | 10,630.00 | 10,450.00 | 10,630.00 | 10,089.06 | 722 |
| 2022-01-10 | 10,488.01 | 10,582.00 | 10,400.61 | 10,540.00 | 10,003.64 | 531 |
| 2022-01-07 | 11,184.79 | 11,184.79 | 10,861.01 | 10,861.01 | 10,308.31 | 129 |
| 2022-01-06 | 11,300.00 | 11,308.11 | 11,218.00 | 11,308.11 | 10,732.66 | 563 |
| 2022-01-05 | 11,450.00 | 11,544.99 | 11,347.00 | 11,472.00 | 10,888.21 | 301 |
| 2022-01-04 | 11,610.00 | 11,610.00 | 11,545.00 | 11,554.00 | 10,966.04 | 109 |
| 2022-01-03 | 11,512.75 | 11,555.80 | 11,512.75 | 11,555.80 | 10,967.75 | 507 |
| 2021-12-31 | 11,590.00 | 11,590.00 | 11,590.00 | 11,590.00 | 11,000.21 | 0 |
| 2021-12-30 | 11,560.00 | 11,595.00 | 11,528.02 | 11,590.00 | 11,000.21 | 129 |
| 2021-12-29 | 11,670.00 | 11,849.09 | 11,646.00 | 11,646.00 | 11,053.36 | 259 |
| 2021-12-28 | 11,651.36 | 11,651.36 | 11,642.00 | 11,642.00 | 11,049.56 | 245 |
| 2021-12-27 | 11,550.00 | 11,680.60 | 11,550.00 | 11,680.60 | 11,086.20 | 208 |
| 2021-12-24 | 11,357.00 | 11,357.00 | 11,357.00 | 11,357.00 | 10,779.06 | 0 |
| 2021-12-23 | 11,363.84 | 11,363.84 | 11,340.00 | 11,357.00 | 10,779.06 | 107 |
| 2021-12-22 | 11,350.00 | 11,363.84 | 11,293.25 | 11,363.84 | 10,785.56 | 70 |
| 2021-12-21 | 11,275.00 | 11,402.00 | 11,275.00 | 11,295.00 | 10,720.22 | 503 |
| 2021-12-20 | 11,182.97 | 11,275.00 | 11,182.97 | 11,275.00 | 10,701.24 | 93 |
| 2021-12-17 | 11,417.62 | 11,450.00 | 11,417.62 | 11,450.00 | 10,867.33 | 11,022 |
| 2021-12-16 | 12,099.09 | 12,099.09 | 11,490.00 | 11,490.00 | 10,905.30 | 3,281 |
| 2021-12-15 | 11,639.98 | 12,099.99 | 11,639.98 | 11,987.22 | 11,377.21 | 129 |
| 2021-12-14 | 11,490.00 | 11,639.98 | 11,450.00 | 11,639.98 | 11,047.64 | 137 |
| 2021-12-13 | 11,617.00 | 11,749.99 | 11,617.00 | 11,673.00 | 11,078.98 | 400 |
| 2021-12-10 | 11,250.00 | 11,707.70 | 11,250.00 | 11,652.00 | 11,059.05 | 3,038 |
| 2021-12-09 | 11,131.00 | 11,131.00 | 10,993.00 | 11,003.00 | 10,443.08 | 453 |
| 2021-12-08 | 11,284.00 | 11,284.00 | 11,036.00 | 11,099.50 | 10,534.67 | 2,861 |
| 2021-12-07 | 11,500.00 | 11,500.00 | 11,372.00 | 11,391.00 | 10,811.33 | 597 |
| 2021-12-06 | 11,202.10 | 11,532.79 | 11,199.43 | 11,320.00 | 10,743.95 | 230 |
| 2021-12-03 | 11,285.00 | 11,317.70 | 11,225.00 | 11,258.78 | 10,685.84 | 3,164 |
| 2021-12-02 | 11,004.70 | 11,302.00 | 11,004.70 | 11,245.00 | 10,672.76 | 571 |
| 2021-12-01 | 11,550.00 | 11,560.00 | 11,485.72 | 11,520.00 | 10,933.77 | 731 |
| 2021-11-30 | 11,850.00 | 11,850.00 | 11,575.01 | 11,632.97 | 11,040.99 | 465 |
| 2021-11-29 | 11,957.00 | 12,199.99 | 11,957.00 | 12,068.99 | 11,454.82 | 485 |
| 2021-11-26 | 12,050.00 | 12,069.99 | 11,900.00 | 11,918.00 | 11,311.52 | 3,783 |
| 2021-11-25 | 11,706.50 | 11,706.50 | 11,706.50 | 11,706.50 | 11,110.78 | 0 |
| 2021-11-24 | 11,775.00 | 11,775.00 | 11,600.00 | 11,706.50 | 11,110.78 | 405 |
| 2021-11-23 | 11,323.70 | 11,599.99 | 11,323.70 | 11,572.00 | 10,983.12 | 164 |
| 2021-11-22 | 11,250.01 | 11,499.99 | 11,250.01 | 11,400.00 | 10,819.88 | 2,864 |
| 2021-11-19 | 11,098.20 | 11,150.00 | 11,098.20 | 11,150.00 | 10,582.60 | 164 |
| 2021-11-18 | 11,000.00 | 11,099.99 | 10,884.00 | 11,099.99 | 10,535.13 | 96 |
| 2021-11-17 | 10,990.00 | 10,990.00 | 10,878.50 | 10,881.40 | 10,327.67 | 1,037 |
| 2021-11-16 | 10,700.00 | 10,999.00 | 10,700.00 | 10,900.00 | 10,345.32 | 201 |
| 2021-11-12 | 10,600.00 | 10,699.99 | 10,550.00 | 10,670.00 | 10,127.02 | 75 |
| 2021-11-11 | 10,480.00 | 10,585.00 | 10,480.00 | 10,585.00 | 10,046.35 | 117 |
| 2021-11-10 | 10,239.31 | 10,398.68 | 10,239.31 | 10,385.03 | 9,856.56 | 344 |
| 2021-11-09 | 10,346.98 | 10,346.98 | 10,260.00 | 10,309.00 | 9,784.39 | 288 |
| 2021-11-08 | 10,421.09 | 10,421.09 | 10,203.00 | 10,274.12 | 9,751.29 | 155 |
| 2021-11-05 | 10,502.00 | 10,502.00 | 10,406.00 | 10,420.00 | 9,889.75 | 79 |
| 2021-11-04 | 10,560.00 | 10,732.00 | 10,560.00 | 10,580.97 | 10,042.52 | 530 |
| 2021-11-03 | 10,450.00 | 10,450.00 | 10,320.00 | 10,320.00 | 9,794.83 | 1,144 |
| 2021-11-01 | 10,181.01 | 10,355.19 | 10,180.00 | 10,202.01 | 9,682.85 | 594 |
| 2021-10-29 | 10,160.00 | 10,160.00 | 10,135.00 | 10,135.00 | 9,619.25 | 48 |
| 2021-10-28 | 9,920.01 | 9,975.00 | 9,920.01 | 9,965.00 | 9,457.90 | 357 |
| 2021-10-27 | 9,840.00 | 9,920.00 | 9,840.00 | 9,920.00 | 9,399.94 | 261 |
| 2021-10-26 | 9,786.00 | 9,820.00 | 9,780.00 | 9,820.00 | 9,305.19 | 39 |
| 2021-10-25 | 9,868.00 | 9,999.98 | 9,868.00 | 9,900.00 | 9,380.99 | 149 |
| 2021-10-22 | 9,681.25 | 9,755.00 | 9,681.25 | 9,755.00 | 9,243.59 | 479 |
| 2021-10-21 | 9,450.00 | 9,681.25 | 9,450.00 | 9,681.25 | 9,173.71 | 347 |
| 2021-10-20 | 9,540.00 | 9,540.00 | 9,450.01 | 9,488.75 | 8,991.30 | 520 |
← NewerPage 21 of 21 · 1,258 trading days
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.