Skip to main content
logo
Costco Wholesale Corporation (BMV:COST)
Mexico flag Mexico · Delayed Price · Currency is MXN
16,970
+20 (0.12%)
Last updated: Jan 20, 2026, 2:33 PM CST

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202617,000.0017,058.0016,950.0016,970.0016,970.000.12%863
Jan 16, 202617,000.0017,000.0016,854.2116,950.0016,950.000.52%145
Jan 15, 202616,920.0016,929.0016,780.0016,863.0016,863.00-0.57%740
Jan 14, 202616,998.1416,998.1416,742.0016,960.0016,960.001.19%3,489
Jan 13, 202616,795.0016,795.0016,741.0016,760.0016,760.00-0.89%296
Jan 12, 202616,756.0016,916.0016,756.0016,911.0016,911.001.55%2,216
Jan 9, 202616,495.0016,676.0016,495.0016,653.0016,653.000.98%549
Jan 8, 202616,369.9716,709.0016,369.9716,491.0716,491.073.91%2,604
Jan 7, 202616,030.0016,030.0015,863.0015,870.0015,870.00-0.90%8,452
Jan 6, 202615,879.0016,013.8015,867.0016,013.8016,013.802.08%4,229
Jan 5, 202615,682.0015,708.4115,620.0015,686.8815,686.882.62%473
Jan 2, 202615,298.7815,298.7815,278.0015,286.0015,286.00-1.70%71
Dec 31, 202515,492.6015,577.0015,492.0015,550.0015,550.00-0.32%796
Dec 30, 202515,480.0015,600.0015,475.0015,600.0015,600.00-444
Dec 29, 202515,588.5515,600.0015,586.0015,600.0015,600.00-226
Dec 26, 202515,650.0015,656.9515,600.0015,600.0015,600.00-0.32%259
Dec 24, 202515,500.0015,691.6315,500.0015,650.0015,650.002.45%117
Dec 23, 202515,250.0015,311.9115,201.8415,275.1815,275.180.13%587
Dec 22, 202515,300.0015,300.0015,255.6815,256.0115,256.01-0.40%1,100
Dec 19, 202515,318.0015,340.0015,318.0015,318.0015,318.00-0.97%265
Dec 18, 202515,510.0015,510.0015,410.0015,467.3115,467.31-0.30%5,497
Dec 17, 202515,500.0015,610.9415,490.0015,513.6715,513.670.22%5,424
Dec 16, 202515,200.0015,550.0015,169.0015,479.0015,479.00-0.02%1,106
Dec 15, 202515,922.9115,922.9115,369.0015,481.6515,481.65-3.10%1,685
Dec 11, 202515,875.8715,976.4715,875.8715,976.4715,976.470.63%342
Dec 10, 202516,088.0016,088.0015,861.0015,876.5215,876.52-1.63%720
Dec 9, 202516,107.0016,150.6316,053.0016,140.3216,140.32-0.35%4,107
Dec 8, 202516,206.0016,210.0016,143.0016,197.4516,197.45-0.51%642
Dec 5, 202516,414.8216,414.8216,280.0716,280.0716,280.07-0.53%220
Dec 4, 202516,500.0016,500.0016,220.0016,367.0016,367.00-2.90%1,362
Dec 3, 202516,800.0016,877.0016,735.0016,855.8816,855.880.29%980
Dec 2, 202516,750.0016,815.0016,735.0016,807.0016,807.000.94%670
Dec 1, 202516,709.0016,780.0016,500.0216,650.0116,650.010.91%875
Nov 28, 202516,500.0116,710.0016,500.0116,500.0116,500.01-1.02%97
Nov 26, 202516,500.0016,710.0016,400.0116,670.0016,670.002.27%876
Nov 25, 202516,300.0116,436.0016,300.0116,300.0116,300.01-0.65%1,114
Nov 24, 202516,508.6716,508.6716,407.4316,407.4316,407.43-1.76%121
Nov 21, 202516,599.9916,750.0016,550.0016,702.0016,702.001.87%90
Nov 20, 202516,455.0016,525.0016,395.0016,395.0016,395.000.79%273
Nov 19, 202516,339.0016,339.0016,100.0016,266.2916,266.29-1.24%722
Nov 18, 202516,450.0116,665.1016,450.0116,470.0016,470.00-2.79%104
Nov 14, 202516,850.0016,942.0016,850.0016,942.0016,942.000.05%93
Nov 13, 202516,680.0016,942.2516,680.0016,934.0916,934.091.13%2,539
Nov 12, 202516,748.0716,775.0016,731.0316,745.0016,745.00-0.42%65
Nov 11, 202516,817.0016,817.0016,815.0016,815.0016,815.00-0.07%120
Nov 10, 202516,810.0016,827.4016,810.0016,827.4016,827.40-1.19%96
Nov 7, 202517,200.1017,200.1017,030.0017,030.0017,030.00-0.99%302
Nov 6, 202517,000.0017,200.0016,925.0017,200.0017,200.00-1.64%480
Nov 5, 202517,296.3417,543.0017,296.3417,487.0017,487.00-0.64%342
Nov 4, 202517,345.4017,599.9917,337.0017,599.9917,599.992.67%920