Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	17,239.00	17,239.00	17,198.00	17,198.00	17,097.45	116
2025-10-16	17,010.00	17,095.75	17,000.00	17,053.00	16,953.30	86
2025-10-15	17,495.09	17,792.00	17,495.09	17,617.13	17,514.13	2,018
2025-10-14	17,500.00	17,513.00	17,494.00	17,495.09	17,392.80	268
2025-10-13	17,137.00	17,156.00	17,137.00	17,156.00	17,055.70	58
2025-10-10	17,305.00	17,419.00	16,921.41	17,243.00	17,142.19	744
2025-10-09	16,810.42	17,322.00	16,810.42	17,280.00	17,178.97	442
2025-10-08	16,796.20	16,798.00	16,750.00	16,753.00	16,655.05	361
2025-10-07	16,621.00	16,800.00	16,621.00	16,800.00	16,701.78	236
2025-10-06	16,650.00	16,700.00	16,630.00	16,686.88	16,589.32	333
2025-10-03	16,800.00	16,901.00	16,800.00	16,853.00	16,754.47	477
2025-10-02	16,895.00	16,925.00	16,880.01	16,880.01	16,781.32	1,404
2025-10-01	16,800.00	16,845.00	16,733.00	16,845.00	16,746.52	5,819
2025-09-30	16,820.00	17,031.00	16,820.00	16,975.52	16,876.27	1,375
2025-09-29	16,800.00	16,800.00	16,600.00	16,788.47	16,690.32	1,150
2025-09-26	16,900.00	16,995.21	16,825.58	16,861.77	16,763.19	663
2025-09-25	17,315.00	17,454.55	17,285.00	17,439.46	17,337.50	2,408
2025-09-24	17,485.00	17,485.00	17,395.00	17,422.02	17,320.16	652
2025-09-23	17,190.00	17,308.00	17,105.00	17,308.00	17,206.81	162
2025-09-22	17,532.69	17,532.69	17,290.00	17,306.00	17,204.82	300
2025-09-19	17,414.00	17,600.00	17,395.00	17,531.23	17,428.73	160
2025-09-18	17,535.00	17,617.80	17,480.00	17,480.00	17,377.80	147
2025-09-17	17,550.01	17,613.00	17,510.00	17,593.95	17,491.09	206
2025-09-15	17,756.00	17,756.00	17,644.00	17,644.00	17,540.84	856
2025-09-12	17,850.00	17,873.00	17,850.00	17,873.00	17,768.50	126
2025-09-11	17,768.85	17,800.01	17,750.00	17,800.01	17,695.94	149
2025-09-10	18,234.00	18,234.00	17,750.00	17,750.00	17,646.22	96
2025-09-09	18,100.00	18,220.00	18,100.00	18,220.00	18,113.48	164
2025-09-08	18,008.64	18,100.00	18,008.64	18,100.00	17,994.18	123
2025-09-05	17,930.00	18,021.00	17,900.00	18,021.00	17,915.64	180
2025-09-04	17,900.00	17,983.80	17,854.00	17,890.00	17,785.41	3,751
2025-09-03	17,549.00	17,762.00	17,549.00	17,762.00	17,658.15	168
2025-09-02	17,600.00	17,600.00	17,508.50	17,549.00	17,446.40	333
2025-09-01	17,590.00	17,590.00	17,590.00	17,590.00	17,487.16	0
2025-08-29	17,600.00	17,600.00	17,550.00	17,590.00	17,487.16	194
2025-08-28	17,668.00	17,694.00	17,635.00	17,635.00	17,531.90	377
2025-08-27	17,757.00	17,780.00	17,730.00	17,730.00	17,626.34	209
2025-08-26	17,456.40	17,544.00	17,456.40	17,490.79	17,388.53	3,763
2025-08-25	17,637.00	17,637.00	17,600.00	17,600.00	17,497.10	116
2025-08-22	17,900.00	17,900.50	17,750.00	17,750.00	17,646.22	641
2025-08-21	18,318.00	18,318.00	18,187.00	18,190.00	18,083.65	399
2025-08-20	18,600.00	18,600.00	18,590.00	18,590.00	18,481.31	37
2025-08-19	18,449.00	18,449.00	18,420.00	18,428.28	18,320.54	130
2025-08-18	18,385.00	18,399.00	18,314.00	18,317.99	18,210.89	118
2025-08-15	18,250.01	18,250.01	18,250.01	18,250.01	18,143.31	21
2025-08-14	18,495.00	18,580.22	18,419.51	18,419.51	18,311.82	128
2025-08-13	18,212.01	18,300.00	18,136.00	18,249.00	18,142.31	128
2025-08-12	18,370.00	18,392.00	18,370.00	18,392.00	18,284.47	34
2025-08-11	18,406.30	18,444.00	18,406.30	18,439.15	18,331.35	3,437
2025-08-08	18,255.00	18,255.00	18,200.00	18,242.00	18,135.35	129

← NewerPage 5 of 21 · 1,258 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.