Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 17,750
-440 (-2.42%)
At close: Aug 22, 2025, 2:00 PM CST
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17,900.00 | 17,900.50 | 17,750.00 | 17,750.00 | - | -2.42% | 641 |
| Aug 21, 2025 | 18,318.00 | 18,318.00 | 18,187.00 | 18,190.00 | - | -2.15% | 399 |
| Aug 20, 2025 | 18,600.00 | 18,600.00 | 18,590.00 | 18,590.00 | - | 0.88% | 37 |
| Aug 19, 2025 | 18,449.00 | 18,449.00 | 18,420.00 | 18,428.28 | - | 0.60% | 130 |
| Aug 18, 2025 | 18,385.00 | 18,399.00 | 18,314.00 | 18,317.99 | - | 0.37% | 118 |
| Aug 15, 2025 | 18,250.01 | 18,250.01 | 18,250.01 | 18,250.01 | - | -0.92% | 21 |
| Aug 14, 2025 | 18,495.00 | 18,580.22 | 18,419.51 | 18,419.51 | - | 0.93% | 128 |
| Aug 13, 2025 | 18,212.01 | 18,300.00 | 18,136.00 | 18,249.00 | - | -0.78% | 128 |
| Aug 12, 2025 | 18,370.00 | 18,392.00 | 18,370.00 | 18,392.00 | - | -0.26% | 34 |
| Aug 11, 2025 | 18,406.30 | 18,444.00 | 18,406.30 | 18,439.15 | - | 1.08% | 3,437 |
| Aug 8, 2025 | 18,255.00 | 18,255.00 | 18,200.00 | 18,242.00 | - | 0.14% | 129 |
| Aug 7, 2025 | 18,231.00 | 18,296.60 | 18,216.00 | 18,216.00 | - | 0.92% | 344 |
| Aug 6, 2025 | 17,946.68 | 18,050.00 | 17,946.68 | 18,049.48 | - | 1.70% | 238 |
| Aug 5, 2025 | 17,800.00 | 17,900.00 | 17,695.00 | 17,748.00 | - | -1.75% | 1,209 |
| Aug 4, 2025 | 17,980.01 | 18,064.00 | 17,900.00 | 18,064.00 | - | 0.17% | 430 |
| 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 |