Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 16,367
-489 (-2.90%)
At close: Dec 4, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 17,010.00 | 17,095.75 | 17,000.00 | 17,053.00 | 17,028.90 | -3.20% | 97 |
| Oct 15, 2025 | 17,495.09 | 17,792.00 | 17,495.09 | 17,617.13 | 17,592.24 | 0.70% | 2,018 |
| Oct 14, 2025 | 17,500.00 | 17,513.00 | 17,494.00 | 17,495.09 | 17,470.37 | 1.98% | 271 |
| Oct 13, 2025 | 17,137.00 | 17,156.00 | 17,137.00 | 17,156.00 | 17,131.76 | -0.50% | 71 |
| Oct 10, 2025 | 17,305.00 | 17,419.00 | 16,921.41 | 17,243.00 | 17,218.63 | -0.21% | 458 |
| Oct 9, 2025 | 16,810.42 | 17,322.00 | 16,810.42 | 17,280.00 | 17,255.58 | 3.15% | 445 |
| Oct 8, 2025 | 16,796.20 | 16,798.00 | 16,750.00 | 16,753.00 | 16,729.33 | -0.28% | 362 |
| Oct 7, 2025 | 16,621.00 | 16,800.00 | 16,621.00 | 16,800.00 | 16,776.26 | 0.68% | 247 |
| Oct 6, 2025 | 16,650.00 | 16,700.00 | 16,630.00 | 16,686.88 | 16,663.30 | -0.99% | 340 |
| Oct 3, 2025 | 16,800.00 | 16,901.00 | 16,800.00 | 16,853.00 | 16,829.19 | -0.16% | 484 |
| Oct 2, 2025 | 16,895.00 | 16,925.00 | 16,880.01 | 16,880.01 | 16,856.16 | 0.21% | 1,415 |
| Oct 1, 2025 | 16,800.00 | 16,845.00 | 16,733.00 | 16,845.00 | 16,821.20 | -0.77% | 5,819 |
| Sep 30, 2025 | 16,820.00 | 17,031.00 | 16,820.00 | 16,975.52 | 16,951.53 | 1.11% | 1,379 |
| Sep 29, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,788.47 | 16,764.75 | -0.43% | 1,158 |
| Sep 26, 2025 | 16,900.00 | 16,995.21 | 16,825.58 | 16,861.77 | 16,837.94 | -3.31% | 672 |
| Sep 25, 2025 | 17,315.00 | 17,454.55 | 17,285.00 | 17,439.46 | 17,414.82 | 0.10% | 2,409 |
| Sep 24, 2025 | 17,485.00 | 17,485.00 | 17,395.00 | 17,422.02 | 17,397.40 | 0.66% | 657 |