Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16,210.00	16,440.40	16,210.00	16,433.37	16,382.93	530
2026-01-29	16,510.05	16,510.05	16,383.00	16,393.61	16,320.81	390
2026-01-28	16,556.00	16,556.00	16,480.00	16,510.90	16,437.58	923
2026-01-27	16,639.10	16,750.00	16,605.00	16,750.00	16,675.62	92
2026-01-26	16,975.00	16,999.99	16,975.00	16,990.10	16,914.65	40
2026-01-23	16,988.00	17,120.00	16,988.00	17,095.00	17,019.09	478
2026-01-22	17,173.00	17,173.00	17,005.00	17,025.00	16,949.40	784
2026-01-21	17,016.00	17,301.00	16,967.00	17,239.00	17,162.45	2,238
2026-01-20	17,000.00	17,058.00	16,950.00	16,970.00	16,894.64	863
2026-01-19	16,950.00	16,950.00	16,950.00	16,950.00	16,874.73	0
2026-01-16	17,000.00	17,000.00	16,854.21	16,950.00	16,874.73	144
2026-01-15	16,920.00	16,929.00	16,780.00	16,863.00	16,788.12	730
2026-01-14	16,998.14	16,998.14	16,742.00	16,960.00	16,884.69	3,488
2026-01-13	16,795.00	16,795.00	16,741.00	16,760.00	16,685.57	292
2026-01-12	16,756.00	16,916.00	16,756.00	16,911.00	16,835.90	2,206
2026-01-09	16,495.00	16,676.00	16,495.00	16,653.00	16,579.05	548
2026-01-08	16,369.97	16,709.00	16,369.97	16,491.07	16,417.84	2,597
2026-01-07	16,030.00	16,030.00	15,863.00	15,870.00	15,799.53	8,451
2026-01-06	15,879.00	16,013.80	15,867.00	16,013.80	15,942.69	4,224
2026-01-05	15,682.00	15,708.41	15,620.00	15,686.88	15,617.22	472
2026-01-02	15,298.78	15,298.78	15,278.00	15,286.00	15,218.12	62
2025-12-31	15,492.65	15,577.00	15,492.00	15,550.00	15,480.95	789
2025-12-30	15,480.00	15,600.00	15,475.00	15,600.00	15,530.73	437
2025-12-29	15,588.55	15,600.00	15,586.00	15,600.00	15,530.73	219
2025-12-26	15,650.00	15,656.95	15,600.00	15,600.00	15,530.73	258
2025-12-24	15,500.00	15,691.63	15,500.00	15,650.00	15,580.50	115
2025-12-23	15,250.00	15,311.91	15,201.84	15,275.18	15,207.35	587
2025-12-22	15,300.00	15,300.00	15,255.68	15,256.01	15,188.26	930
2025-12-19	15,318.00	15,340.00	15,318.00	15,318.00	15,249.98	257
2025-12-18	15,510.00	15,510.00	15,410.00	15,467.31	15,398.62	5,497
2025-12-17	15,500.00	15,610.94	15,490.00	15,513.67	15,444.78	5,424
2025-12-16	15,200.00	15,550.00	15,169.00	15,479.00	15,410.26	1,105
2025-12-15	15,922.91	15,922.91	15,369.00	15,481.65	15,412.90	1,677
2025-12-11	15,875.87	15,976.47	15,875.87	15,976.47	15,905.52	315
2025-12-10	16,088.00	16,088.00	15,861.00	15,876.52	15,806.02	719
2025-12-09	16,107.00	16,150.63	16,053.00	16,140.32	16,068.65	4,100
2025-12-08	16,206.00	16,210.00	16,143.00	16,197.45	16,125.52	642
2025-12-05	16,414.82	16,414.82	16,280.07	16,280.07	16,207.78	218
2025-12-04	16,500.00	16,500.00	16,220.00	16,367.00	16,294.32	1,357
2025-12-03	16,800.00	16,877.00	16,735.00	16,855.88	16,781.03	978
2025-12-02	16,750.00	16,815.00	16,735.00	16,807.00	16,732.37	664
2025-12-01	16,709.00	16,780.00	16,500.02	16,650.01	16,576.07	875
2025-11-28	16,500.01	16,710.00	16,500.01	16,500.01	16,426.74	92
2025-11-27	16,670.00	16,670.00	16,670.00	16,670.00	16,595.97	0
2025-11-26	16,500.00	16,710.00	16,400.01	16,670.00	16,595.97	1,470
2025-11-25	16,300.01	16,436.00	16,300.01	16,300.01	16,227.63	1,037
2025-11-24	16,508.67	16,508.67	16,407.43	16,407.43	16,334.57	121
2025-11-21	16,599.99	16,750.00	16,550.00	16,702.00	16,627.83	90
2025-11-20	16,455.00	16,525.00	16,395.00	16,395.00	16,322.20	210
2025-11-19	16,339.00	16,339.00	16,100.00	16,266.29	16,194.06	715
2025-11-18	16,450.01	16,665.10	16,450.01	16,470.00	16,396.86	103
2025-11-14	16,850.00	16,942.00	16,850.00	16,942.00	16,866.77	89
2025-11-13	16,680.00	16,942.25	16,680.00	16,934.09	16,858.89	2,536
2025-11-12	16,748.07	16,775.00	16,731.03	16,745.00	16,670.64	53
2025-11-11	16,817.00	16,817.00	16,815.00	16,815.00	16,740.33	115
2025-11-10	16,810.00	16,827.40	16,810.00	16,827.40	16,752.68	64
2025-11-07	17,200.10	17,200.10	17,030.00	17,030.00	16,954.38	300
2025-11-06	17,000.00	17,200.00	16,925.00	17,200.00	17,123.62	476
2025-11-05	17,296.34	17,543.00	17,296.34	17,487.00	17,409.35	338
2025-11-04	17,345.40	17,599.99	17,337.00	17,599.99	17,521.83	917

← NewerPage 4 of 22 · 1,261 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.