Costco Wholesale Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	18,520.02	18,605.00	18,520.02	18,528.03	18,350.12	37
2024-11-15	18,560.01	18,730.00	18,500.01	18,520.00	18,342.17	120
2024-11-14	18,950.02	19,200.00	18,537.22	18,700.02	18,520.46	192
2024-11-13	19,000.02	19,200.17	19,000.02	19,200.17	19,015.80	3,652
2024-11-12	19,100.02	19,350.00	19,100.02	19,277.64	19,092.53	118
2024-11-11	19,439.40	19,439.40	18,997.00	18,997.00	18,814.58	332
2024-11-08	18,462.44	19,378.15	18,462.44	19,015.38	18,832.79	495
2024-11-07	18,010.10	18,210.00	18,010.10	18,142.21	17,968.00	1,132
2024-11-06	18,500.00	18,500.00	17,990.57	18,025.00	17,851.92	299
2024-11-05	17,865.00	17,865.00	17,865.00	17,865.00	17,693.45	7
2024-11-04	17,705.00	17,817.00	17,696.80	17,817.00	17,645.92	42
2024-11-01	17,365.00	17,780.00	17,365.00	17,773.75	17,603.08	673
2024-10-31	17,500.00	17,550.00	17,500.00	17,550.00	17,358.47	34
2024-10-30	17,791.01	17,830.00	17,752.00	17,752.00	17,558.26	229
2024-10-29	17,866.71	17,868.00	17,775.00	17,851.00	17,656.18	78
2024-10-28	18,003.11	18,003.11	17,840.01	17,866.70	17,671.71	142
2024-10-25	17,999.98	17,999.98	17,861.00	17,861.00	17,666.07	37
2024-10-24	17,947.96	17,947.97	17,712.00	17,790.01	17,595.86	238
2024-10-23	18,023.00	18,376.71	17,947.98	17,947.98	17,752.10	42
2024-10-22	17,647.92	17,997.98	17,548.00	17,800.00	17,605.74	337
2024-10-21	18,016.37	18,016.37	17,647.93	17,775.00	17,581.01	44
2024-10-18	17,600.00	17,699.98	17,600.00	17,699.98	17,506.81	86
2024-10-17	17,718.00	17,718.00	17,590.00	17,590.00	17,398.03	87
2024-10-16	17,500.00	17,500.00	17,500.00	17,500.00	17,309.01	0
2024-10-15	17,500.00	17,500.00	17,500.00	17,500.00	17,309.01	11
2024-10-14	17,160.80	17,160.80	17,160.80	17,160.80	16,973.51	0
2024-10-11	17,304.70	17,304.70	17,134.00	17,160.80	16,973.51	179
2024-10-10	17,299.62	17,693.31	17,299.62	17,693.31	17,500.21	1,682
2024-10-09	17,374.66	17,663.00	17,374.66	17,663.00	17,470.23	1,124
2024-10-08	17,238.00	17,238.00	17,070.00	17,112.80	16,926.04	352
2024-10-07	17,013.00	17,013.00	16,870.00	16,870.00	16,685.89	79
2024-10-04	16,899.00	17,050.00	16,899.00	17,017.80	16,832.08	300
2024-10-03	17,142.98	17,150.00	16,950.01	16,950.01	16,765.02	2,095
2024-10-02	17,350.19	17,350.19	16,950.01	17,057.00	16,870.85	845
2024-09-30	17,465.00	17,465.00	17,360.00	17,420.01	17,229.90	644
2024-09-27	17,425.00	17,425.00	17,228.40	17,400.00	17,210.10	278
2024-09-26	17,701.79	17,751.00	17,650.00	17,730.56	17,537.06	1,629
2024-09-25	17,733.31	17,826.00	17,699.00	17,826.00	17,631.45	326
2024-09-24	17,517.00	17,517.00	17,455.00	17,455.00	17,264.50	1,565
2024-09-23	17,846.00	17,849.98	17,790.00	17,790.00	17,595.85	47
2024-09-20	17,549.98	17,549.98	17,354.66	17,534.62	17,343.25	289
2024-09-19	17,354.00	17,354.67	17,353.99	17,354.67	17,165.27	38
2024-09-18	17,225.00	17,450.00	17,100.02	17,300.00	17,111.19	121
2024-09-17	17,101.04	17,188.00	17,101.04	17,188.00	17,000.42	165
2024-09-13	17,700.00	17,749.99	17,603.00	17,749.99	17,556.27	86
2024-09-12	17,999.89	18,000.00	17,785.00	17,867.30	17,672.30	428
2024-09-11	17,700.00	17,750.00	17,540.00	17,712.56	17,519.25	114
2024-09-10	17,999.00	18,050.00	17,935.00	17,999.99	17,803.55	116
2024-09-09	17,789.00	17,811.60	17,725.00	17,811.60	17,617.21	129
2024-09-06	17,580.00	17,580.00	17,515.00	17,522.54	17,331.31	732
2024-09-05	17,600.00	17,997.98	17,580.00	17,580.00	17,388.14	74
2024-09-04	17,460.00	17,720.90	17,460.00	17,720.90	17,527.50	317
2024-09-03	17,600.01	17,610.92	17,420.01	17,480.00	17,289.23	474
2024-09-02	17,600.00	17,600.00	17,600.00	17,600.00	17,407.92	8
2024-08-30	17,500.00	17,574.25	17,419.30	17,574.25	17,382.45	106
2024-08-29	17,710.00	17,763.00	17,560.00	17,560.00	17,368.36	780
2024-08-28	17,575.00	17,590.04	17,397.00	17,426.02	17,235.84	278
2024-08-27	17,395.00	17,885.00	17,395.00	17,879.54	17,684.41	214
2024-08-26	17,130.00	17,250.00	17,130.00	17,210.00	17,022.18	94
2024-08-23	17,020.02	17,020.02	17,020.02	17,020.02	16,834.27	40

← NewerPage 9 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.