Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 17,384
+155 (0.90%)
At close: Mar 2, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17,600.00 | 17,600.00 | 17,384.00 | 17,403.00 | 17,403.00 | 1.01% | 335 |
| Feb 27, 2026 | 17,218.25 | 17,300.00 | 17,218.25 | 17,228.87 | 17,228.87 | 1.64% | 86 |
| Feb 26, 2026 | 16,963.00 | 17,000.00 | 16,951.02 | 16,951.02 | 16,951.02 | -0.57% | 54 |
| Feb 25, 2026 | 17,010.00 | 17,049.00 | 17,010.00 | 17,049.00 | 17,049.00 | -0.45% | 68 |
| Feb 24, 2026 | 17,109.00 | 17,126.00 | 17,095.00 | 17,126.00 | 17,126.00 | 0.68% | 105 |
| Feb 23, 2026 | 16,910.00 | 17,047.37 | 16,910.00 | 17,010.00 | 17,010.00 | 0.77% | 40 |
| Feb 20, 2026 | 16,827.00 | 16,880.00 | 16,827.00 | 16,880.00 | 16,880.00 | -0.97% | 642 |
| Feb 19, 2026 | 17,305.20 | 17,305.20 | 17,045.00 | 17,045.05 | 17,045.05 | -1.13% | 124 |
| Feb 18, 2026 | 17,351.00 | 17,351.00 | 17,239.00 | 17,239.00 | 17,239.00 | -0.50% | 117 |
| Feb 17, 2026 | 17,530.00 | 17,600.00 | 17,326.00 | 17,326.00 | 17,326.00 | -0.85% | 343 |
| Feb 13, 2026 | 17,176.32 | 17,540.00 | 17,176.32 | 17,475.00 | 17,475.00 | 1.74% | 265 |
| Feb 12, 2026 | 17,166.00 | 17,337.65 | 17,166.00 | 17,176.32 | 17,176.32 | 2.12% | 687 |
| Feb 11, 2026 | 16,950.00 | 16,950.00 | 16,806.88 | 16,820.27 | 16,820.27 | 0.27% | 540 |
| Feb 10, 2026 | 16,900.00 | 16,900.00 | 16,775.55 | 16,775.55 | 16,775.55 | -1.70% | 471 |
| Feb 9, 2026 | 17,098.00 | 17,098.00 | 17,066.22 | 17,066.22 | 17,066.22 | -1.01% | 59 |
| Feb 6, 2026 | 17,028.28 | 17,245.00 | 17,028.28 | 17,239.92 | 17,239.92 | -0.13% | 158 |
| Feb 5, 2026 | 17,300.00 | 17,360.00 | 17,220.00 | 17,263.05 | 17,263.05 | 1.07% | 145 |
| Feb 4, 2026 | 17,140.00 | 17,204.99 | 17,068.00 | 17,080.60 | 17,080.60 | 0.27% | 150 |
| Feb 3, 2026 | 16,800.00 | 17,079.00 | 16,800.00 | 17,035.00 | 17,035.00 | 3.66% | 86 |
| Jan 30, 2026 | 16,210.00 | 16,440.40 | 16,210.00 | 16,433.37 | 16,433.37 | 0.24% | 531 |
| Jan 29, 2026 | 16,510.05 | 16,510.05 | 16,383.00 | 16,393.61 | 16,371.13 | -0.71% | 397 |
| Jan 28, 2026 | 16,556.00 | 16,556.00 | 16,480.00 | 16,510.90 | 16,488.26 | -1.43% | 927 |
| Jan 27, 2026 | 16,639.10 | 16,750.00 | 16,605.00 | 16,750.00 | 16,727.03 | -1.41% | 95 |
| Jan 26, 2026 | 16,975.00 | 16,999.99 | 16,975.00 | 16,990.10 | 16,966.80 | -0.61% | 44 |
| Jan 23, 2026 | 16,988.00 | 17,120.00 | 16,988.00 | 17,095.00 | 17,071.56 | 0.41% | 478 |
| Jan 22, 2026 | 17,173.00 | 17,173.00 | 17,005.00 | 17,025.00 | 17,001.65 | -1.24% | 784 |
| Jan 21, 2026 | 17,016.00 | 17,301.00 | 16,967.00 | 17,239.00 | 17,215.36 | 1.59% | 2,238 |
| Jan 20, 2026 | 17,000.00 | 17,058.00 | 16,950.00 | 16,970.00 | 16,946.73 | 0.12% | 863 |
| Jan 16, 2026 | 17,000.00 | 17,000.00 | 16,854.21 | 16,950.00 | 16,926.76 | 0.52% | 145 |
| Jan 15, 2026 | 16,920.00 | 16,929.00 | 16,780.00 | 16,863.00 | 16,839.88 | -0.57% | 740 |
| Jan 14, 2026 | 16,998.14 | 16,998.14 | 16,742.00 | 16,960.00 | 16,936.74 | 1.19% | 3,489 |
| Jan 13, 2026 | 16,795.00 | 16,795.00 | 16,741.00 | 16,760.00 | 16,737.02 | -0.89% | 296 |
| Jan 12, 2026 | 16,756.00 | 16,916.00 | 16,756.00 | 16,911.00 | 16,887.81 | 1.55% | 2,216 |
| Jan 9, 2026 | 16,495.00 | 16,676.00 | 16,495.00 | 16,653.00 | 16,630.16 | 0.98% | 549 |
| Jan 8, 2026 | 16,369.97 | 16,709.00 | 16,369.97 | 16,491.07 | 16,468.46 | 3.91% | 2,604 |
| Jan 7, 2026 | 16,030.00 | 16,030.00 | 15,863.00 | 15,870.00 | 15,848.24 | -0.90% | 8,452 |
| Jan 6, 2026 | 15,879.00 | 16,013.80 | 15,867.00 | 16,013.80 | 15,991.84 | 2.08% | 4,229 |
| Jan 5, 2026 | 15,682.00 | 15,708.41 | 15,620.00 | 15,686.88 | 15,665.37 | 2.62% | 473 |
| Jan 2, 2026 | 15,298.78 | 15,298.78 | 15,278.00 | 15,286.00 | 15,265.04 | -1.70% | 71 |
| Dec 31, 2025 | 15,492.65 | 15,577.00 | 15,492.00 | 15,550.00 | 15,528.68 | -0.32% | 796 |
| Dec 30, 2025 | 15,480.00 | 15,600.00 | 15,475.00 | 15,600.00 | 15,578.61 | - | 444 |
| Dec 29, 2025 | 15,588.55 | 15,600.00 | 15,586.00 | 15,600.00 | 15,578.61 | - | 226 |
| Dec 26, 2025 | 15,650.00 | 15,656.95 | 15,600.00 | 15,600.00 | 15,578.61 | -0.32% | 259 |
| Dec 24, 2025 | 15,500.00 | 15,691.63 | 15,500.00 | 15,650.00 | 15,628.54 | 2.45% | 117 |
| Dec 23, 2025 | 15,250.00 | 15,311.91 | 15,201.84 | 15,275.18 | 15,254.23 | 0.13% | 587 |
| Dec 22, 2025 | 15,300.00 | 15,300.00 | 15,255.68 | 15,256.01 | 15,235.09 | -0.40% | 1,100 |
| Dec 19, 2025 | 15,318.00 | 15,340.00 | 15,318.00 | 15,318.00 | 15,296.99 | -0.97% | 265 |
| Dec 18, 2025 | 15,510.00 | 15,510.00 | 15,410.00 | 15,467.31 | 15,446.10 | -0.30% | 5,497 |
| Dec 17, 2025 | 15,500.00 | 15,610.94 | 15,490.00 | 15,513.67 | 15,492.40 | 0.22% | 5,424 |
| Dec 16, 2025 | 15,200.00 | 15,550.00 | 15,169.00 | 15,479.00 | 15,457.77 | -0.02% | 1,106 |