Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 18,034
+284 (1.60%)
At close: Aug 1, 2025, 2:00 PM CST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17,976.00 | 18,033.69 | 17,976.00 | 18,033.69 | - | 1.60% | 266 |
| Jul 31, 2025 | 17,550.00 | 17,750.00 | 17,550.00 | 17,750.00 | - | 1.70% | 85 |
| Jul 30, 2025 | 17,500.00 | 17,550.00 | 17,452.00 | 17,453.58 | - | -0.49% | 259 |
| Jul 29, 2025 | 17,480.00 | 17,645.00 | 17,480.00 | 17,540.00 | - | 0.17% | 346 |
| Jul 28, 2025 | 17,391.10 | 17,537.00 | 17,391.10 | 17,510.99 | - | 0.56% | 835 |
| Jul 25, 2025 | 17,400.00 | 17,413.00 | 17,354.05 | 17,413.00 | - | 0.41% | 303 |
| Jul 24, 2025 | 17,469.00 | 17,469.00 | 17,341.29 | 17,341.29 | - | -0.63% | 2,891 |
| Jul 23, 2025 | 17,550.00 | 17,600.00 | 17,446.00 | 17,451.61 | - | -0.62% | 258 |
| Jul 22, 2025 | 17,660.00 | 17,660.00 | 17,560.00 | 17,560.00 | - | -0.74% | 592 |
| Jul 21, 2025 | 17,784.00 | 17,800.00 | 17,676.00 | 17,691.32 | - | -1.06% | 207 |
| Jul 18, 2025 | 17,898.00 | 17,898.00 | 17,877.00 | 17,880.00 | - | 0.11% | 91 |
| Jul 17, 2025 | 17,900.00 | 17,900.00 | 17,811.00 | 17,860.00 | - | 0.23% | 246 |
| Jul 16, 2025 | 17,986.50 | 18,003.00 | 17,818.00 | 17,818.50 | - | -2.28% | 494 |
| Jul 15, 2025 | 18,270.00 | 18,338.00 | 18,222.00 | 18,234.27 | - | -0.66% | 57 |
| Jul 14, 2025 | 18,230.00 | 18,355.00 | 18,230.00 | 18,355.00 | - | 1.45% | 409 |
| Jul 11, 2025 | 18,158.00 | 18,158.00 | 18,030.00 | 18,091.90 | - | 0.09% | 88 |
| Jul 10, 2025 | 18,145.00 | 18,212.00 | 18,075.00 | 18,075.00 | - | -0.66% | 275 |
| Jul 9, 2025 | 18,169.13 | 18,195.00 | 18,098.63 | 18,195.00 | - | -0.76% | 3,217 |
| Jul 8, 2025 | 18,500.00 | 18,514.00 | 18,335.00 | 18,335.00 | - | -0.89% | 297 |
| Jul 7, 2025 | 18,350.00 | 18,500.00 | 18,284.10 | 18,500.00 | - | 0.65% | 310 |
| Jul 4, 2025 | 18,380.00 | 18,380.00 | 18,380.00 | 18,380.00 | - | - | - |
| Jul 3, 2025 | 18,399.32 | 18,405.00 | 18,380.00 | 18,380.00 | - | -0.49% | 74 |
| Jul 2, 2025 | 18,446.00 | 18,471.00 | 18,360.00 | 18,471.00 | - | 0.01% | 375 |
| Jul 1, 2025 | 18,530.00 | 18,533.00 | 18,400.00 | 18,469.00 | - | -0.70% | 219 |
| Jun 30, 2025 | 18,698.00 | 18,698.00 | 18,466.00 | 18,600.00 | - | -0.53% | 99 |
| Jun 27, 2025 | 18,625.40 | 18,698.74 | 18,625.40 | 18,698.74 | - | 0.53% | 637 |
| Jun 26, 2025 | 18,499.00 | 18,600.00 | 18,499.00 | 18,600.00 | - | -1.12% | 160 |
| Jun 25, 2025 | 19,023.00 | 19,023.00 | 18,811.00 | 18,811.00 | - | -1.12% | 43 |
| Jun 24, 2025 | 19,100.00 | 19,100.00 | 19,017.50 | 19,024.76 | - | -0.86% | 2,244 |
| Jun 23, 2025 | 19,049.95 | 19,188.84 | 19,049.95 | 19,188.84 | - | 2.55% | 309 |
| Jun 20, 2025 | 18,690.01 | 18,744.60 | 18,690.01 | 18,712.14 | - | 0.87% | 27 |
| Jun 19, 2025 | 18,550.10 | 18,550.10 | 18,550.10 | 18,550.10 | - | - | - |
| Jun 18, 2025 | 18,500.00 | 18,635.00 | 18,500.00 | 18,550.10 | - | -0.11% | 4,635 |
| Jun 17, 2025 | 18,700.00 | 18,711.00 | 18,570.50 | 18,570.50 | - | -0.53% | 471 |
| Jun 16, 2025 | 18,851.00 | 18,851.00 | 18,670.00 | 18,670.00 | - | -0.39% | 53 |
| Jun 13, 2025 | 18,879.00 | 18,980.00 | 18,735.00 | 18,742.67 | - | -1.25% | 506 |
| Jun 12, 2025 | 18,843.30 | 18,982.00 | 18,843.30 | 18,980.08 | - | 0.73% | 884 |
| Jun 11, 2025 | 18,932.00 | 18,940.39 | 18,835.00 | 18,843.30 | - | -1.64% | 504 |
| Jun 10, 2025 | 19,116.00 | 19,156.78 | 19,116.00 | 19,156.78 | - | -0.24% | 2,914 |
| Jun 9, 2025 | 19,200.12 | 19,207.00 | 19,147.00 | 19,203.64 | - | -0.87% | 686 |
| Jun 6, 2025 | 19,400.00 | 19,513.00 | 19,372.00 | 19,372.00 | - | -0.14% | 723 |
| Jun 5, 2025 | 19,800.00 | 19,800.00 | 19,327.00 | 19,400.00 | - | -4.06% | 197 |
| Jun 4, 2025 | 20,198.00 | 20,251.00 | 19,883.01 | 20,220.00 | - | 0.05% | 176 |
| Jun 3, 2025 | 20,400.00 | 20,400.00 | 20,210.01 | 20,210.01 | - | -0.58% | 37 |
| Jun 2, 2025 | 20,327.00 | 20,327.00 | 20,327.00 | 20,327.00 | - | - | - |
| May 30, 2025 | 19,781.00 | 20,327.00 | 19,781.00 | 20,327.00 | - | 4.21% | 634 |
| May 29, 2025 | 19,531.12 | 19,556.01 | 19,467.99 | 19,505.00 | - | -1.19% | 537 |
| May 28, 2025 | 19,753.00 | 19,756.00 | 19,740.00 | 19,740.00 | - | 0.68% | 95 |
| May 27, 2025 | 19,600.00 | 19,608.00 | 19,446.00 | 19,606.21 | - | 0.79% | 957 |
| May 26, 2025 | 19,452.20 | 19,452.20 | 19,452.20 | 19,452.20 | - | - | - |