Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 15,550
-50 (-0.32%)
At close: Dec 31, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15,492.60 | 15,577.00 | 15,492.00 | 15,550.00 | 15,550.00 | -0.32% | 796 |
| Dec 30, 2025 | 15,480.00 | 15,600.00 | 15,475.00 | 15,600.00 | 15,600.00 | - | 444 |
| Dec 29, 2025 | 15,588.55 | 15,600.00 | 15,586.00 | 15,600.00 | 15,600.00 | - | 226 |
| Dec 26, 2025 | 15,650.00 | 15,656.95 | 15,600.00 | 15,600.00 | 15,600.00 | -0.32% | 259 |
| Dec 24, 2025 | 15,500.00 | 15,691.63 | 15,500.00 | 15,650.00 | 15,650.00 | 2.45% | 117 |
| Dec 23, 2025 | 15,250.00 | 15,311.91 | 15,201.84 | 15,275.18 | 15,275.18 | 0.13% | 587 |
| Dec 22, 2025 | 15,300.00 | 15,300.00 | 15,255.68 | 15,256.01 | 15,256.01 | -0.40% | 1,100 |
| Dec 19, 2025 | 15,318.00 | 15,340.00 | 15,318.00 | 15,318.00 | 15,318.00 | -0.97% | 265 |
| Dec 18, 2025 | 15,510.00 | 15,510.00 | 15,410.00 | 15,467.31 | 15,467.31 | -0.30% | 5,497 |
| Dec 17, 2025 | 15,500.00 | 15,610.94 | 15,490.00 | 15,513.67 | 15,513.67 | 0.22% | 5,424 |
| Dec 16, 2025 | 15,200.00 | 15,550.00 | 15,169.00 | 15,479.00 | 15,479.00 | -0.02% | 1,106 |
| Dec 15, 2025 | 15,922.91 | 15,922.91 | 15,369.00 | 15,481.65 | 15,481.65 | -3.10% | 1,685 |
| Dec 11, 2025 | 15,875.87 | 15,976.47 | 15,875.87 | 15,976.47 | 15,976.47 | 0.63% | 342 |
| Dec 10, 2025 | 16,088.00 | 16,088.00 | 15,861.00 | 15,876.52 | 15,876.52 | -1.63% | 720 |
| Dec 9, 2025 | 16,107.00 | 16,150.63 | 16,053.00 | 16,140.32 | 16,140.32 | -0.35% | 4,107 |
| Dec 8, 2025 | 16,206.00 | 16,210.00 | 16,143.00 | 16,197.45 | 16,197.45 | -0.51% | 642 |
| Dec 5, 2025 | 16,414.82 | 16,414.82 | 16,280.07 | 16,280.07 | 16,280.07 | -0.53% | 220 |
| Dec 4, 2025 | 16,500.00 | 16,500.00 | 16,220.00 | 16,367.00 | 16,367.00 | -2.90% | 1,362 |
| Dec 3, 2025 | 16,800.00 | 16,877.00 | 16,735.00 | 16,855.88 | 16,855.88 | 0.29% | 980 |
| Dec 2, 2025 | 16,750.00 | 16,815.00 | 16,735.00 | 16,807.00 | 16,807.00 | 0.94% | 670 |
| Dec 1, 2025 | 16,709.00 | 16,780.00 | 16,500.02 | 16,650.01 | 16,650.01 | 0.91% | 875 |
| Nov 28, 2025 | 16,500.01 | 16,710.00 | 16,500.01 | 16,500.01 | 16,500.01 | -1.02% | 97 |
| Nov 26, 2025 | 16,500.00 | 16,710.00 | 16,400.01 | 16,670.00 | 16,670.00 | 2.27% | 876 |
| Nov 25, 2025 | 16,300.01 | 16,436.00 | 16,300.01 | 16,300.01 | 16,300.01 | -0.65% | 1,114 |
| Nov 24, 2025 | 16,508.67 | 16,508.67 | 16,407.43 | 16,407.43 | 16,407.43 | -1.76% | 121 |
| Nov 21, 2025 | 16,599.99 | 16,750.00 | 16,550.00 | 16,702.00 | 16,702.00 | 1.87% | 90 |
| Nov 20, 2025 | 16,455.00 | 16,525.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.79% | 273 |
| Nov 19, 2025 | 16,339.00 | 16,339.00 | 16,100.00 | 16,266.29 | 16,266.29 | -1.24% | 722 |
| Nov 18, 2025 | 16,450.01 | 16,665.10 | 16,450.01 | 16,470.00 | 16,470.00 | -2.79% | 104 |
| Nov 14, 2025 | 16,850.00 | 16,942.00 | 16,850.00 | 16,942.00 | 16,942.00 | 0.05% | 93 |
| Nov 13, 2025 | 16,680.00 | 16,942.25 | 16,680.00 | 16,934.09 | 16,934.09 | 1.13% | 2,539 |
| Nov 12, 2025 | 16,748.07 | 16,775.00 | 16,731.03 | 16,745.00 | 16,745.00 | -0.42% | 65 |
| Nov 11, 2025 | 16,817.00 | 16,817.00 | 16,815.00 | 16,815.00 | 16,815.00 | -0.07% | 120 |
| Nov 10, 2025 | 16,810.00 | 16,827.40 | 16,810.00 | 16,827.40 | 16,827.40 | -1.19% | 96 |
| Nov 7, 2025 | 17,200.10 | 17,200.10 | 17,030.00 | 17,030.00 | 17,030.00 | -0.99% | 302 |
| Nov 6, 2025 | 17,000.00 | 17,200.00 | 16,925.00 | 17,200.00 | 17,200.00 | -1.64% | 480 |
| Nov 5, 2025 | 17,296.34 | 17,543.00 | 17,296.34 | 17,487.00 | 17,487.00 | -0.64% | 342 |
| Nov 4, 2025 | 17,345.40 | 17,599.99 | 17,337.00 | 17,599.99 | 17,599.99 | 2.67% | 920 |
| Nov 3, 2025 | 16,920.00 | 17,143.00 | 16,920.00 | 17,143.00 | 17,143.00 | 0.86% | 269 |
| Oct 31, 2025 | 17,078.29 | 17,078.29 | 16,956.18 | 16,997.00 | 16,997.00 | -0.48% | 3,563 |
| Oct 30, 2025 | 16,970.00 | 17,078.34 | 16,970.00 | 17,078.34 | 17,054.21 | 1.48% | 261 |
| Oct 29, 2025 | 16,935.00 | 16,935.00 | 16,809.40 | 16,829.98 | 16,806.20 | -0.94% | 731 |
| Oct 28, 2025 | 17,188.00 | 17,188.00 | 16,990.00 | 16,990.00 | 16,965.99 | -0.39% | 226 |
| Oct 27, 2025 | 17,150.00 | 17,150.00 | 17,057.00 | 17,057.00 | 17,032.90 | -0.83% | 529 |
| Oct 24, 2025 | 17,299.00 | 17,299.00 | 17,200.00 | 17,200.00 | 17,175.70 | -0.58% | 54 |
| Oct 23, 2025 | 17,280.00 | 17,319.00 | 17,226.00 | 17,300.00 | 17,275.55 | -1.27% | 57 |
| Oct 22, 2025 | 17,240.00 | 17,522.61 | 17,240.00 | 17,522.61 | 17,497.85 | 1.37% | 218 |
| Oct 21, 2025 | 17,268.00 | 17,285.19 | 17,268.00 | 17,285.19 | 17,260.76 | 0.75% | 43 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 17,157.00 | 17,157.00 | 17,132.76 | -0.24% | 999 |
| Oct 17, 2025 | 17,239.00 | 17,239.00 | 17,198.00 | 17,198.00 | 17,173.70 | 0.85% | 117 |