Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 17,436.00 | 17,441.00 | 17,417.75 | 17,425.00 | 17,371.52 | 424 |
| 2026-04-28 | 17,363.70 | 17,363.70 | 17,150.00 | 17,173.85 | 17,121.14 | 91 |
| 2026-04-27 | 17,500.00 | 17,550.00 | 17,308.69 | 17,383.89 | 17,330.53 | 182 |
| 2026-04-24 | 17,534.85 | 17,585.00 | 17,534.85 | 17,550.00 | 17,496.13 | 61 |
| 2026-04-23 | 17,574.85 | 17,645.00 | 17,574.85 | 17,622.77 | 17,568.68 | 111 |
| 2026-04-22 | 17,385.00 | 17,400.00 | 17,385.00 | 17,400.00 | 17,346.59 | 28 |
| 2026-04-21 | 17,443.20 | 17,443.20 | 17,443.20 | 17,443.20 | 17,389.66 | 10 |
| 2026-04-20 | 17,337.14 | 17,337.14 | 17,337.14 | 17,337.14 | 17,283.93 | 458 |
← NewerPage 3 of 3 · 128 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.