Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18,231.00	18,296.60	18,216.00	18,216.00	18,109.50	344
2025-08-06	17,946.68	18,050.00	17,946.68	18,049.48	17,943.95	238
2025-08-05	17,800.00	17,900.00	17,695.00	17,748.00	17,644.24	1,209
2025-08-04	17,980.01	18,064.00	17,900.00	18,064.00	17,958.39	430
2025-08-01	17,976.00	18,033.69	17,976.00	18,033.69	17,928.25	266
2025-07-31	17,550.00	17,750.00	17,550.00	17,750.00	17,621.79	85
2025-07-30	17,500.00	17,550.00	17,452.00	17,453.58	17,327.51	259
2025-07-29	17,480.00	17,645.00	17,480.00	17,540.00	17,413.31	346
2025-07-28	17,391.10	17,537.00	17,391.10	17,510.99	17,384.51	835
2025-07-25	17,400.00	17,413.00	17,354.05	17,413.00	17,287.22	303
2025-07-24	17,469.00	17,469.00	17,341.29	17,341.29	17,216.03	2,891
2025-07-23	17,550.00	17,600.00	17,446.00	17,451.61	17,325.55	258
2025-07-22	17,660.00	17,660.00	17,560.00	17,560.00	17,433.16	592
2025-07-21	17,784.00	17,800.00	17,676.00	17,691.32	17,563.53	207
2025-07-18	17,898.00	17,898.00	17,877.00	17,880.00	17,750.85	91
2025-07-17	17,900.00	17,900.00	17,811.00	17,860.00	17,730.99	246
2025-07-16	17,986.50	18,003.00	17,818.00	17,818.50	17,689.79	494
2025-07-15	18,270.00	18,338.00	18,222.00	18,234.27	18,102.56	57
2025-07-14	18,230.00	18,355.00	18,230.00	18,355.00	18,222.42	409
2025-07-11	18,158.00	18,158.00	18,030.00	18,091.90	17,961.22	88
2025-07-10	18,145.00	18,212.00	18,075.00	18,075.00	17,944.44	275
2025-07-09	18,169.13	18,195.00	18,098.63	18,195.00	18,063.57	3,217
2025-07-08	18,500.00	18,514.00	18,335.00	18,335.00	18,202.56	297
2025-07-07	18,350.00	18,500.00	18,284.10	18,500.00	18,366.37	310
2025-07-04	18,380.00	18,380.00	18,380.00	18,380.00	18,247.24	0
2025-07-03	18,399.32	18,405.00	18,380.00	18,380.00	18,247.24	74
2025-07-02	18,446.00	18,471.00	18,360.00	18,471.00	18,337.58	375
2025-07-01	18,530.00	18,533.00	18,400.00	18,469.00	18,335.60	219
2025-06-30	18,698.00	18,698.00	18,466.00	18,600.00	18,465.65	99
2025-06-27	18,625.40	18,698.74	18,625.40	18,698.74	18,563.68	637
2025-06-26	18,499.00	18,600.00	18,499.00	18,600.00	18,465.65	160
2025-06-25	19,023.00	19,023.00	18,811.00	18,811.00	18,675.13	43
2025-06-24	19,100.00	19,100.00	19,017.50	19,024.76	18,887.34	2,244
2025-06-23	19,049.95	19,188.84	19,049.95	19,188.84	19,050.24	309
2025-06-20	18,690.01	18,744.60	18,690.01	18,712.14	18,576.98	27
2025-06-19	18,550.10	18,550.10	18,550.10	18,550.10	18,416.11	0
2025-06-18	18,500.00	18,635.00	18,500.00	18,550.10	18,416.11	4,635
2025-06-17	18,700.00	18,711.00	18,570.50	18,570.50	18,436.36	471
2025-06-16	18,851.00	18,851.00	18,670.00	18,670.00	18,535.14	53
2025-06-13	18,879.00	18,980.00	18,735.00	18,742.67	18,607.29	506
2025-06-12	18,843.30	18,982.00	18,843.30	18,980.08	18,842.98	884
2025-06-11	18,932.00	18,940.39	18,835.00	18,843.30	18,707.19	504
2025-06-10	19,116.00	19,156.78	19,116.00	19,156.78	19,018.41	2,914
2025-06-09	19,200.12	19,207.00	19,147.00	19,203.64	19,064.93	686
2025-06-06	19,400.00	19,513.00	19,372.00	19,372.00	19,232.07	723
2025-06-05	19,800.00	19,800.00	19,327.00	19,400.00	19,259.87	197
2025-06-04	20,198.00	20,251.00	19,883.01	20,220.00	20,073.95	176
2025-06-03	20,400.00	20,400.00	20,210.01	20,210.01	20,064.03	37
2025-06-02	20,327.00	20,327.00	20,327.00	20,327.00	20,180.17	0
2025-05-30	19,781.00	20,327.00	19,781.00	20,327.00	20,180.17	634
2025-05-29	19,531.12	19,556.01	19,467.99	19,505.00	19,364.11	537
2025-05-28	19,753.00	19,756.00	19,740.00	19,740.00	19,597.41	95
2025-05-27	19,600.00	19,608.00	19,446.00	19,606.21	19,464.59	957
2025-05-26	19,452.20	19,452.20	19,452.20	19,452.20	19,311.69	0
2025-05-23	19,500.00	19,500.00	19,452.20	19,452.20	19,311.69	912
2025-05-22	19,700.00	19,746.53	19,700.00	19,746.53	19,603.90	52
2025-05-21	20,000.00	20,000.00	20,000.00	20,000.00	19,855.54	42
2025-05-20	19,900.52	19,910.00	19,900.52	19,910.00	19,766.19	15
2025-05-19	19,922.80	19,980.00	19,922.80	19,963.00	19,818.80	41
2025-05-16	19,700.00	20,017.20	19,700.00	20,010.00	19,865.46	116

← NewerPage 6 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.