Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 16,997
-81 (-0.48%)
At close: Oct 31, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,078.29 | 17,078.29 | 16,956.18 | 16,997.00 | - | -0.48% | 3,558 |
| Oct 30, 2025 | 16,970.00 | 17,078.34 | 16,970.00 | 17,078.34 | - | 1.48% | 253 |
| Oct 29, 2025 | 16,935.00 | 16,935.00 | 16,809.40 | 16,829.98 | - | -0.94% | 729 |
| Oct 28, 2025 | 17,188.00 | 17,188.00 | 16,990.00 | 16,990.00 | - | -0.39% | 226 |
| Oct 27, 2025 | 17,150.00 | 17,150.00 | 17,057.00 | 17,057.00 | - | -0.83% | 528 |
| Oct 24, 2025 | 17,299.00 | 17,299.00 | 17,200.00 | 17,200.00 | - | -0.58% | 53 |
| Oct 23, 2025 | 17,280.00 | 17,319.00 | 17,226.00 | 17,300.00 | - | -1.27% | 56 |
| Oct 22, 2025 | 17,240.00 | 17,522.61 | 17,240.00 | 17,522.61 | - | 1.37% | 216 |
| Oct 21, 2025 | 17,268.00 | 17,285.19 | 17,268.00 | 17,285.19 | - | 0.75% | 38 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 17,157.00 | 17,157.00 | - | -0.24% | 994 |
| Oct 17, 2025 | 17,239.00 | 17,239.00 | 17,198.00 | 17,198.00 | - | 0.85% | 116 |
| Oct 16, 2025 | 17,010.00 | 17,095.75 | 17,000.00 | 17,053.00 | - | -3.20% | 86 |
| Oct 15, 2025 | 17,495.09 | 17,792.00 | 17,495.09 | 17,617.13 | - | 0.70% | 2,018 |
| Oct 14, 2025 | 17,500.00 | 17,513.00 | 17,494.00 | 17,495.09 | - | 1.98% | 268 |
| Oct 13, 2025 | 17,137.00 | 17,156.00 | 17,137.00 | 17,156.00 | - | -0.50% | 58 |
| Oct 10, 2025 | 17,305.00 | 17,419.00 | 16,921.41 | 17,243.00 | - | -0.21% | 744 |
| Oct 9, 2025 | 16,810.42 | 17,322.00 | 16,810.42 | 17,280.00 | - | 3.15% | 442 |
| Oct 8, 2025 | 16,796.20 | 16,798.00 | 16,750.00 | 16,753.00 | - | -0.28% | 361 |
| Oct 7, 2025 | 16,621.00 | 16,800.00 | 16,621.00 | 16,800.00 | - | 0.68% | 236 |
| Oct 6, 2025 | 16,650.00 | 16,700.00 | 16,630.00 | 16,686.88 | - | -0.99% | 333 |
| Oct 3, 2025 | 16,800.00 | 16,901.00 | 16,800.00 | 16,853.00 | - | -0.16% | 477 |
| Oct 2, 2025 | 16,895.00 | 16,925.00 | 16,880.01 | 16,880.01 | - | 0.21% | 1,404 |
| Oct 1, 2025 | 16,800.00 | 16,845.00 | 16,733.00 | 16,845.00 | - | -0.77% | 5,819 |
| Sep 30, 2025 | 16,820.00 | 17,031.00 | 16,820.00 | 16,975.52 | - | 1.11% | 1,375 |
| Sep 29, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,788.47 | - | -0.43% | 1,150 |
| Sep 26, 2025 | 16,900.00 | 16,995.21 | 16,825.58 | 16,861.77 | - | -3.31% | 663 |
| Sep 25, 2025 | 17,315.00 | 17,454.55 | 17,285.00 | 17,439.46 | - | 0.10% | 2,408 |
| Sep 24, 2025 | 17,485.00 | 17,485.00 | 17,395.00 | 17,422.02 | - | 0.66% | 652 |
| Sep 23, 2025 | 17,190.00 | 17,308.00 | 17,105.00 | 17,308.00 | - | 0.01% | 162 |
| Sep 22, 2025 | 17,532.69 | 17,532.69 | 17,290.00 | 17,306.00 | - | -1.28% | 300 |
| Sep 19, 2025 | 17,414.00 | 17,600.00 | 17,395.00 | 17,531.23 | - | 0.29% | 160 |
| Sep 18, 2025 | 17,535.00 | 17,617.80 | 17,480.00 | 17,480.00 | - | -0.65% | 147 |
| Sep 17, 2025 | 17,550.01 | 17,613.00 | 17,510.00 | 17,593.95 | - | -0.28% | 206 |
| Sep 15, 2025 | 17,756.00 | 17,756.00 | 17,644.00 | 17,644.00 | - | -1.28% | 856 |
| Sep 12, 2025 | 17,850.00 | 17,873.00 | 17,850.00 | 17,873.00 | - | 0.41% | 126 |
| Sep 11, 2025 | 17,768.85 | 17,800.01 | 17,750.00 | 17,800.01 | - | 0.28% | 149 |
| Sep 10, 2025 | 18,234.00 | 18,234.00 | 17,750.00 | 17,750.00 | - | -2.58% | 96 |
| Sep 9, 2025 | 18,100.00 | 18,220.00 | 18,100.00 | 18,220.00 | - | 0.66% | 164 |
| Sep 8, 2025 | 18,008.64 | 18,100.00 | 18,008.64 | 18,100.00 | - | 0.44% | 123 |
| Sep 5, 2025 | 17,930.00 | 18,021.00 | 17,900.00 | 18,021.00 | - | 0.73% | 180 |
| Sep 4, 2025 | 17,900.00 | 17,983.80 | 17,854.00 | 17,890.00 | - | 0.72% | 3,751 |
| Sep 3, 2025 | 17,549.00 | 17,762.00 | 17,549.00 | 17,762.00 | - | 1.21% | 168 |
| Sep 2, 2025 | 17,600.00 | 17,600.00 | 17,508.50 | 17,549.00 | - | -0.23% | 333 |
| Sep 1, 2025 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | - | - | - |
| Aug 29, 2025 | 17,600.00 | 17,600.00 | 17,550.00 | 17,590.00 | - | -0.26% | 194 |
| Aug 28, 2025 | 17,668.00 | 17,694.00 | 17,635.00 | 17,635.00 | - | -0.54% | 377 |
| Aug 27, 2025 | 17,757.00 | 17,780.00 | 17,730.00 | 17,730.00 | - | 1.37% | 209 |
| Aug 26, 2025 | 17,456.40 | 17,544.00 | 17,456.40 | 17,490.79 | - | -0.62% | 3,763 |
| Aug 25, 2025 | 17,637.00 | 17,637.00 | 17,600.00 | 17,600.00 | - | -0.85% | 116 |
| Aug 22, 2025 | 17,900.00 | 17,900.50 | 17,750.00 | 17,750.00 | - | -2.42% | 641 |