Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 19,700.00 | 20,017.20 | 19,700.00 | 20,010.00 | 19,865.46 | 116 |
| 2025-05-15 | 19,646.25 | 19,686.00 | 19,621.64 | 19,680.00 | 19,537.85 | 188 |
| 2025-05-14 | 19,305.00 | 19,305.00 | 19,240.00 | 19,240.00 | 19,101.03 | 275 |
| 2025-05-13 | 19,450.00 | 19,450.00 | 19,270.00 | 19,400.01 | 19,259.88 | 1,141 |
| 2025-05-12 | 19,527.00 | 19,527.00 | 19,527.00 | 19,527.00 | 19,385.95 | 0 |
| 2025-05-09 | 19,700.00 | 19,700.00 | 19,525.00 | 19,527.00 | 19,385.95 | 82 |
| 2025-05-08 | 19,730.00 | 19,730.00 | 19,730.00 | 19,730.00 | 19,587.49 | 15 |
| 2025-05-07 | 19,741.93 | 19,765.00 | 19,741.93 | 19,765.00 | 19,622.23 | 48 |
| 2025-05-06 | 19,826.21 | 19,826.21 | 19,826.21 | 19,826.21 | 19,683.00 | 0 |
| 2025-05-05 | 19,826.21 | 19,826.21 | 19,826.21 | 19,826.21 | 19,683.00 | 0 |
| 2025-05-02 | 19,579.00 | 19,870.00 | 19,579.00 | 19,826.21 | 19,683.00 | 310 |
| 2025-04-30 | 19,210.00 | 19,528.00 | 19,210.00 | 19,528.00 | 19,362.00 | 800 |
| 2025-04-29 | 19,138.00 | 19,374.00 | 19,138.00 | 19,284.00 | 19,120.07 | 245 |
| 2025-04-28 | 19,017.43 | 19,017.43 | 18,994.24 | 18,994.24 | 18,832.77 | 1,796 |
| 2025-04-25 | 19,000.00 | 19,040.60 | 18,930.00 | 19,040.60 | 18,878.74 | 402 |
| 2025-04-24 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,036.78 | 0 |
| 2025-04-23 | 19,340.00 | 19,340.00 | 19,163.00 | 19,200.00 | 19,036.78 | 233 |
| 2025-04-22 | 18,770.00 | 18,770.00 | 18,770.00 | 18,770.00 | 18,610.44 | 0 |
| 2025-04-21 | 19,250.00 | 19,250.00 | 18,637.03 | 18,770.00 | 18,610.44 | 601 |
| 2025-04-16 | 19,550.01 | 19,550.01 | 19,245.60 | 19,250.00 | 19,086.36 | 87 |
| 2025-04-15 | 19,788.00 | 19,900.00 | 19,632.50 | 19,632.50 | 19,465.61 | 182 |
| 2025-04-14 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,532.53 | 55 |
| 2025-04-11 | 19,550.03 | 19,600.00 | 19,541.00 | 19,541.00 | 19,374.88 | 123 |
| 2025-04-10 | 19,803.97 | 20,300.35 | 19,362.00 | 19,670.00 | 19,502.79 | 204 |
| 2025-04-09 | 19,120.00 | 19,588.00 | 19,120.00 | 19,479.00 | 19,313.41 | 273 |
| 2025-04-08 | 18,910.00 | 18,910.00 | 18,910.00 | 18,910.00 | 18,749.25 | 422 |
| 2025-04-07 | 18,163.03 | 18,998.00 | 18,163.03 | 18,788.04 | 18,628.32 | 913 |
| 2025-04-04 | 19,630.00 | 19,661.00 | 18,961.00 | 18,962.93 | 18,801.73 | 2,890 |
| 2025-04-03 | 19,293.28 | 19,441.00 | 19,115.00 | 19,200.00 | 19,036.78 | 338 |
| 2025-04-02 | 19,495.30 | 19,754.00 | 19,495.30 | 19,754.00 | 19,586.07 | 103 |
| 2025-04-01 | 19,340.00 | 19,400.00 | 19,340.00 | 19,400.00 | 19,235.08 | 544 |
| 2025-03-31 | 18,873.80 | 19,340.00 | 18,873.80 | 19,329.00 | 19,164.69 | 191 |
| 2025-03-28 | 19,198.99 | 19,198.99 | 18,937.00 | 18,983.00 | 18,821.63 | 370 |
| 2025-03-27 | 19,079.00 | 19,165.90 | 19,079.00 | 19,165.00 | 19,002.08 | 94 |
| 2025-03-26 | 18,826.00 | 18,826.00 | 18,650.00 | 18,650.00 | 18,491.46 | 154 |
| 2025-03-25 | 18,545.00 | 18,637.00 | 18,500.01 | 18,620.00 | 18,461.71 | 408 |
| 2025-03-24 | 18,573.00 | 18,574.00 | 18,525.00 | 18,550.00 | 18,392.31 | 464 |
| 2025-03-21 | 18,100.01 | 18,386.00 | 18,100.00 | 18,343.15 | 18,187.22 | 668 |
| 2025-03-20 | 18,320.42 | 18,320.42 | 18,014.00 | 18,084.00 | 17,930.27 | 152 |
| 2025-03-19 | 18,084.00 | 18,151.00 | 18,084.00 | 18,151.00 | 17,996.70 | 32 |
| 2025-03-18 | 18,300.00 | 18,300.00 | 17,980.00 | 17,980.00 | 17,827.15 | 127 |
| 2025-03-14 | 17,686.51 | 18,028.00 | 17,686.51 | 18,004.50 | 17,851.45 | 413 |
| 2025-03-13 | 18,117.97 | 18,117.97 | 17,913.00 | 17,913.00 | 17,760.72 | 248 |
| 2025-03-12 | 19,019.99 | 19,019.99 | 18,740.00 | 18,748.00 | 18,588.63 | 223 |
| 2025-03-11 | 18,862.00 | 19,020.00 | 18,790.00 | 18,911.00 | 18,750.24 | 3,840 |
| 2025-03-10 | 19,199.99 | 19,202.51 | 18,985.00 | 18,996.00 | 18,834.52 | 146 |
| 2025-03-07 | 19,600.00 | 19,655.00 | 19,170.06 | 19,401.22 | 19,236.29 | 720 |
| 2025-03-06 | 21,050.01 | 21,168.38 | 20,830.00 | 20,865.11 | 20,687.74 | 125 |
| 2025-03-05 | 21,210.00 | 21,436.69 | 21,050.00 | 21,436.69 | 21,254.46 | 230 |
| 2025-03-04 | 21,720.00 | 21,720.00 | 21,500.00 | 21,500.00 | 21,317.23 | 1,000 |
| 2025-03-03 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 21,446.13 | 20 |
| 2025-02-28 | 21,280.00 | 21,300.00 | 21,280.00 | 21,300.00 | 21,118.93 | 12 |
| 2025-02-27 | 21,116.31 | 21,116.31 | 21,116.31 | 21,116.31 | 20,936.80 | 0 |
| 2025-02-26 | 21,445.00 | 21,445.00 | 21,116.31 | 21,116.31 | 20,936.80 | 92 |
| 2025-02-25 | 21,325.00 | 21,591.00 | 21,310.00 | 21,484.00 | 21,301.37 | 433 |
| 2025-02-24 | 21,021.07 | 21,232.52 | 21,021.07 | 21,232.52 | 21,052.02 | 308 |
| 2025-02-21 | 20,950.00 | 21,000.00 | 20,900.04 | 20,985.00 | 20,806.61 | 92 |
| 2025-02-20 | 21,285.00 | 21,285.00 | 21,000.00 | 21,007.36 | 20,828.78 | 66 |
| 2025-02-19 | 21,480.00 | 21,672.00 | 21,480.00 | 21,672.00 | 21,487.77 | 71 |
| 2025-02-18 | 21,452.00 | 21,455.00 | 21,200.00 | 21,200.00 | 21,019.78 | 100 |
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.