Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 16,920.00 | 17,143.00 | 16,920.00 | 17,143.00 | 17,066.87 | 266 |
| 2025-10-31 | 17,078.29 | 17,078.29 | 16,956.18 | 16,997.00 | 16,921.52 | 3,553 |
| 2025-10-30 | 16,970.00 | 17,078.34 | 16,970.00 | 17,078.34 | 16,978.49 | 253 |
| 2025-10-29 | 16,935.00 | 16,935.00 | 16,809.40 | 16,829.98 | 16,731.58 | 729 |
| 2025-10-28 | 17,188.00 | 17,188.00 | 16,990.00 | 16,990.00 | 16,890.67 | 226 |
| 2025-10-27 | 17,150.00 | 17,150.00 | 17,057.00 | 17,057.00 | 16,957.28 | 528 |
| 2025-10-24 | 17,299.00 | 17,299.00 | 17,200.00 | 17,200.00 | 17,099.44 | 53 |
| 2025-10-23 | 17,280.00 | 17,319.00 | 17,226.00 | 17,300.00 | 17,198.85 | 56 |
| 2025-10-22 | 17,240.00 | 17,522.61 | 17,240.00 | 17,522.61 | 17,420.16 | 216 |
| 2025-10-21 | 17,268.00 | 17,285.19 | 17,268.00 | 17,285.19 | 17,184.13 | 38 |
| 2025-10-20 | 17,400.00 | 17,400.00 | 17,157.00 | 17,157.00 | 17,056.69 | 994 |
← NewerPage 5 of 5 · 251 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.