Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 21,759.00 | 21,759.00 | 21,759.00 | 21,759.00 | 21,574.03 | 0 |
| 2025-02-14 | 21,834.96 | 21,834.96 | 21,744.03 | 21,759.00 | 21,574.03 | 269 |
| 2025-02-13 | 21,880.00 | 22,014.00 | 21,880.00 | 22,014.00 | 21,826.86 | 198 |
| 2025-02-12 | 21,607.00 | 21,880.00 | 21,607.00 | 21,880.00 | 21,694.00 | 112 |
| 2025-02-11 | 21,709.00 | 21,709.00 | 21,607.00 | 21,607.00 | 21,423.32 | 116 |
| 2025-02-10 | 21,900.00 | 21,900.00 | 21,840.00 | 21,840.00 | 21,654.34 | 22 |
| 2025-02-07 | 21,451.26 | 21,520.00 | 21,370.00 | 21,455.48 | 21,273.09 | 583 |
| 2025-02-06 | 21,500.00 | 21,520.86 | 21,397.00 | 21,479.72 | 21,273.47 | 253 |
| 2025-02-05 | 21,205.00 | 21,407.00 | 21,200.00 | 21,405.42 | 21,199.88 | 644 |
| 2025-02-04 | 20,528.00 | 21,020.00 | 20,515.00 | 21,000.00 | 20,798.35 | 366 |
| 2025-01-31 | 20,154.40 | 20,391.00 | 20,154.40 | 20,283.00 | 20,088.24 | 882 |
| 2025-01-30 | 20,100.00 | 20,200.00 | 19,920.00 | 20,140.00 | 19,946.61 | 2,141 |
| 2025-01-29 | 19,760.00 | 19,854.00 | 19,760.00 | 19,850.00 | 19,659.39 | 138 |
| 2025-01-28 | 19,700.00 | 19,818.77 | 19,650.00 | 19,735.00 | 19,545.50 | 602 |
| 2025-01-27 | 19,156.48 | 19,952.00 | 19,156.48 | 19,951.97 | 19,760.39 | 558 |
| 2025-01-24 | 19,050.00 | 19,050.00 | 18,960.04 | 18,960.04 | 18,777.98 | 64 |
| 2025-01-23 | 19,265.00 | 19,265.00 | 19,038.00 | 19,038.00 | 18,855.19 | 102 |
| 2025-01-22 | 19,337.20 | 19,377.00 | 19,253.00 | 19,253.00 | 19,068.13 | 331 |
| 2025-01-21 | 19,630.00 | 19,700.00 | 19,517.00 | 19,517.00 | 19,329.59 | 1,875 |
| 2025-01-20 | 19,626.00 | 19,626.00 | 19,626.00 | 19,626.00 | 19,437.55 | 0 |
| 2025-01-17 | 19,351.00 | 19,626.00 | 19,351.00 | 19,626.00 | 19,437.55 | 191 |
| 2025-01-16 | 18,918.00 | 19,350.98 | 18,918.00 | 19,200.00 | 19,015.64 | 276 |
| 2025-01-15 | 18,866.50 | 18,918.00 | 18,840.00 | 18,916.76 | 18,735.12 | 471 |
| 2025-01-14 | 18,820.00 | 18,850.00 | 18,690.00 | 18,806.00 | 18,625.42 | 380 |
| 2025-01-13 | 19,400.00 | 19,400.00 | 19,179.00 | 19,179.00 | 18,994.84 | 90 |
| 2025-01-10 | 19,350.00 | 19,535.00 | 19,100.00 | 19,535.00 | 19,347.42 | 3,214 |
| 2025-01-09 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,619.48 | 0 |
| 2025-01-08 | 18,892.45 | 18,922.00 | 18,800.00 | 18,800.00 | 18,619.48 | 62 |
| 2025-01-07 | 18,663.00 | 18,747.00 | 18,640.00 | 18,720.00 | 18,540.24 | 232 |
| 2025-01-06 | 18,750.00 | 18,765.00 | 18,750.00 | 18,765.00 | 18,584.81 | 64 |
| 2025-01-03 | 18,998.57 | 19,016.00 | 18,927.01 | 18,927.01 | 18,745.27 | 126 |
| 2025-01-02 | 19,030.00 | 19,069.00 | 19,030.00 | 19,069.00 | 18,885.89 | 54 |
| 2024-12-31 | 19,104.00 | 19,104.00 | 19,095.00 | 19,095.00 | 18,911.64 | 42 |
| 2024-12-30 | 19,020.00 | 19,104.25 | 19,020.00 | 19,040.50 | 18,857.67 | 510 |
| 2024-12-27 | 19,000.00 | 19,000.00 | 18,859.79 | 18,906.66 | 18,725.11 | 58 |
| 2024-12-26 | 19,290.00 | 19,290.00 | 19,290.00 | 19,290.00 | 19,104.77 | 26 |
| 2024-12-24 | 19,171.30 | 19,171.30 | 19,171.30 | 19,171.30 | 18,987.21 | 11 |
| 2024-12-23 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,035.44 | 0 |
| 2024-12-20 | 19,300.00 | 19,300.00 | 19,220.00 | 19,220.00 | 19,035.44 | 149 |
| 2024-12-19 | 19,712.00 | 19,712.00 | 19,445.05 | 19,448.10 | 19,261.35 | 130 |
| 2024-12-18 | 19,720.00 | 19,733.33 | 19,720.00 | 19,733.33 | 19,543.84 | 508 |
| 2024-12-17 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 19,807.95 | 40 |
| 2024-12-16 | 20,251.50 | 20,251.50 | 20,251.50 | 20,251.50 | 20,057.04 | 13 |
| 2024-12-13 | 20,006.35 | 20,045.00 | 19,888.00 | 19,992.63 | 19,800.66 | 184 |
| 2024-12-11 | 20,230.00 | 20,256.82 | 20,230.00 | 20,251.53 | 20,057.07 | 172 |
| 2024-12-10 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 19,956.51 | 56 |
| 2024-12-09 | 19,830.02 | 19,955.00 | 19,789.00 | 19,955.00 | 19,763.39 | 191 |
| 2024-12-06 | 20,102.00 | 20,115.00 | 20,102.00 | 20,115.00 | 19,921.85 | 95 |
| 2024-12-05 | 19,832.18 | 19,936.00 | 19,832.18 | 19,936.00 | 19,744.57 | 1,290 |
| 2024-12-04 | 19,946.00 | 19,981.63 | 19,946.00 | 19,981.63 | 19,789.76 | 537 |
| 2024-12-03 | 19,957.00 | 19,957.00 | 19,800.00 | 19,800.00 | 19,609.87 | 110 |
| 2024-12-02 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,609.87 | 76 |
| 2024-11-29 | 19,805.00 | 19,805.00 | 19,805.00 | 19,805.00 | 19,614.83 | 0 |
| 2024-11-28 | 19,805.00 | 19,805.00 | 19,805.00 | 19,805.00 | 19,614.83 | 0 |
| 2024-11-27 | 19,890.37 | 19,890.37 | 19,805.00 | 19,805.00 | 19,614.83 | 105 |
| 2024-11-26 | 19,783.00 | 20,152.00 | 19,783.00 | 20,152.00 | 19,958.49 | 131 |
| 2024-11-25 | 19,365.80 | 19,400.00 | 19,300.00 | 19,365.00 | 19,179.05 | 44 |
| 2024-11-22 | 19,790.99 | 19,790.99 | 19,700.00 | 19,788.00 | 19,597.99 | 107 |
| 2024-11-21 | 18,783.01 | 19,499.00 | 18,783.01 | 19,499.00 | 19,311.76 | 1,147 |
| 2024-11-20 | 18,251.22 | 18,783.01 | 18,251.22 | 18,783.01 | 18,602.65 | 1,070 |
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.