Costco Wholesale Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,196.00 | 18,333.00 | 18,196.00 | 18,333.00 | 18,333.00 | 696 |
| 2026-10-15 | 18,387.00 | 18,676.25 | 17,989.12 | 17,989.12 | 17,989.12 | 1,636 |
| 2026-10-14 | 17,930.00 | 18,125.00 | 17,930.00 | 18,115.14 | 18,115.14 | 2,363 |
| 2026-10-13 | 17,581.85 | 17,591.00 | 17,581.85 | 17,591.00 | 17,591.00 | 219 |
| 2026-10-12 | 17,400.00 | 17,515.00 | 17,400.00 | 17,515.00 | 17,515.00 | 108 |
| 2026-10-09 | 17,350.00 | 17,450.00 | 17,350.00 | 17,433.75 | 17,433.75 | 1,371 |
| 2026-10-08 | 17,200.00 | 17,315.00 | 17,160.00 | 17,315.00 | 17,315.00 | 98 |
| 2026-10-07 | 17,000.00 | 17,010.00 | 16,900.00 | 16,930.00 | 16,930.00 | 558 |
| 2026-10-06 | 16,704.00 | 16,820.00 | 16,700.00 | 16,820.00 | 16,820.00 | 273 |
| 2026-10-05 | 16,639.00 | 16,761.84 | 16,639.00 | 16,672.64 | 16,672.64 | 292 |
| 2026-10-02 | 16,602.00 | 16,715.00 | 16,602.00 | 16,715.00 | 16,715.00 | 206 |
| 2026-10-01 | 16,725.00 | 16,965.00 | 16,725.00 | 16,876.20 | 16,876.20 | 347 |
| 2026-09-30 | 16,527.50 | 16,615.00 | 16,505.00 | 16,524.01 | 16,524.01 | 98 |
| 2026-09-29 | 16,434.20 | 16,745.00 | 16,432.60 | 16,745.00 | 16,745.00 | 461 |
| 2026-09-28 | 16,400.00 | 16,600.00 | 16,400.00 | 16,560.06 | 16,560.06 | 980 |
| 2026-09-25 | 16,225.00 | 16,330.00 | 16,225.00 | 16,300.00 | 16,300.00 | 3,478 |
| 2026-09-24 | 15,872.00 | 15,915.00 | 15,830.00 | 15,850.01 | 15,850.01 | 641 |
| 2026-09-23 | 15,659.67 | 15,740.00 | 15,659.67 | 15,740.00 | 15,740.00 | 51 |
| 2026-09-22 | 15,500.00 | 15,570.00 | 15,500.00 | 15,530.00 | 15,530.00 | 97 |
| 2026-09-21 | 15,400.00 | 15,494.00 | 15,400.00 | 15,494.00 | 15,494.00 | 66 |
| 2026-09-18 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 78 |
Page 1 of 1 · 21 trading days
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.