Costco Wholesale Corporation historical data

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

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
2026-04-17	16,936.34	17,303.00	16,936.34	17,303.00	17,249.89	315
2026-04-16	17,091.12	17,091.12	17,030.00	17,040.00	16,987.70	148
2026-04-15	16,815.00	16,993.00	16,815.00	16,986.98	16,934.84	444
2026-04-14	16,750.00	16,867.00	16,731.39	16,867.00	16,815.23	199
2026-04-13	17,250.00	17,250.00	16,958.00	16,958.00	16,905.95	364
2026-04-10	17,263.30	17,263.30	17,263.30	17,263.30	17,210.31	130
2026-04-09	17,973.00	17,973.00	17,910.00	17,910.00	17,855.03	205
2026-04-08	17,834.00	17,915.00	17,834.00	17,915.00	17,860.01	300
2026-04-07	17,983.00	17,983.00	17,884.56	17,913.00	17,858.02	174
2026-04-06	18,092.40	18,100.00	18,051.50	18,096.00	18,040.46	48
2026-04-01	17,854.36	17,854.36	17,854.36	17,854.36	17,799.56	1,266
2026-03-31	17,825.00	17,825.00	17,825.00	17,825.00	17,770.29	20
2026-03-30	18,195.00	18,195.00	18,150.00	18,160.00	18,104.26	392
2026-03-27	17,765.25	17,808.00	17,765.25	17,808.00	17,753.34	174
2026-03-26	17,316.00	17,316.00	17,316.00	17,316.00	17,262.85	0
2026-03-25	17,350.00	17,360.00	17,316.00	17,316.00	17,262.85	60
2026-03-24	17,350.00	17,350.00	17,350.00	17,350.00	17,296.75	6
2026-03-23	17,279.00	17,310.00	17,180.00	17,180.00	17,127.27	47
2026-03-20	17,413.45	17,475.00	17,413.45	17,475.00	17,421.36	21
2026-03-19	17,386.00	17,386.00	17,386.00	17,386.00	17,332.64	57
2026-03-18	17,523.26	17,850.00	17,442.00	17,850.00	17,795.21	124
2026-03-17	17,730.00	17,730.00	17,590.00	17,590.00	17,536.01	106
2026-03-13	17,940.00	18,100.00	17,940.00	18,100.00	18,044.45	140
2026-03-12	17,700.00	17,927.00	17,700.00	17,927.00	17,871.98	1,573
2026-03-11	17,410.00	17,699.99	17,410.00	17,513.89	17,460.14	234
2026-03-10	17,864.99	17,864.99	17,626.00	17,629.98	17,575.87	67
2026-03-09	17,800.00	17,849.99	17,770.00	17,770.00	17,715.46	148
2026-03-06	17,734.00	17,752.00	17,723.00	17,752.00	17,697.51	85
2026-03-05	17,467.00	17,467.00	17,402.64	17,402.64	17,349.23	53
2026-03-04	17,602.00	17,725.00	17,602.00	17,687.00	17,632.71	278
2026-03-03	17,749.99	17,947.78	17,720.00	17,797.09	17,742.47	523
2026-03-02	17,599.99	17,600.00	17,384.00	17,403.00	17,349.59	335
2026-02-27	17,218.25	17,300.00	17,218.25	17,228.87	17,175.99	80
2026-02-26	16,963.00	17,000.00	16,951.02	16,951.02	16,898.99	52
2026-02-25	17,010.00	17,049.00	17,010.00	17,049.00	16,996.67	43
2026-02-24	17,109.00	17,126.00	17,095.00	17,126.00	17,073.44	100
2026-02-23	16,910.00	17,047.37	16,910.00	17,010.00	16,957.79	36
2026-02-20	16,827.00	16,880.00	16,827.00	16,880.00	16,828.19	51
2026-02-19	17,305.20	17,305.20	17,045.00	17,045.05	16,992.73	120
2026-02-18	17,351.00	17,351.00	17,239.00	17,239.00	17,186.09	117
2026-02-17	17,530.00	17,600.00	17,326.00	17,326.00	17,272.82	342
2026-02-16	17,475.00	17,475.00	17,475.00	17,475.00	17,421.36	0
2026-02-13	17,176.32	17,540.00	17,176.32	17,475.00	17,421.36	264
2026-02-12	17,166.00	17,337.65	17,166.00	17,176.32	17,123.60	686
2026-02-11	16,950.00	16,950.00	16,806.88	16,820.27	16,768.64	483
2026-02-10	16,900.00	16,900.00	16,775.55	16,775.55	16,724.06	471
2026-02-09	17,098.00	17,098.00	17,066.22	17,066.22	17,013.84	54
2026-02-06	17,028.28	17,245.00	17,028.28	17,239.92	17,187.01	158
2026-02-05	17,300.00	17,360.00	17,220.00	17,263.05	17,210.07	143
2026-02-04	17,140.00	17,204.99	17,068.00	17,080.60	17,028.17	139
2026-02-03	16,800.00	17,079.00	16,800.00	17,035.00	16,982.71	86
2026-01-30	16,210.00	16,440.40	16,210.00	16,433.37	16,382.93	530

← NewerPage 3 of 21 · 1,260 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.