Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 17,531
+51 (0.29%)
At close: Sep 19, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,414.00 | 17,600.00 | 17,395.00 | 17,531.23 | 17,531.23 | 0.29% | 164 |
| Sep 18, 2025 | 17,535.00 | 17,617.80 | 17,480.00 | 17,480.00 | 17,480.00 | -0.65% | 149 |
| Sep 17, 2025 | 17,550.01 | 17,613.00 | 17,510.00 | 17,593.95 | 17,593.95 | -0.28% | 219 |
| Sep 15, 2025 | 17,756.00 | 17,756.00 | 17,644.00 | 17,644.00 | 17,644.00 | -1.28% | 862 |
| Sep 12, 2025 | 17,850.00 | 17,873.00 | 17,850.00 | 17,873.00 | 17,873.00 | 0.41% | 142 |
| Sep 11, 2025 | 17,768.85 | 17,800.01 | 17,750.00 | 17,800.01 | 17,800.01 | 0.28% | 150 |
| Sep 10, 2025 | 18,234.00 | 18,234.00 | 17,750.00 | 17,750.00 | 17,750.00 | -2.58% | 96 |
| Sep 9, 2025 | 18,100.00 | 18,220.00 | 18,100.00 | 18,220.00 | 18,220.00 | 0.66% | 171 |
| Sep 8, 2025 | 18,008.64 | 18,100.00 | 18,008.64 | 18,100.00 | 18,100.00 | 0.44% | 126 |
| Sep 5, 2025 | 17,930.00 | 18,021.00 | 17,900.00 | 18,021.00 | 18,021.00 | 0.73% | 184 |
| Sep 4, 2025 | 17,900.00 | 17,983.80 | 17,854.00 | 17,890.00 | 17,890.00 | 0.72% | 3,752 |
| Sep 3, 2025 | 17,549.00 | 17,762.00 | 17,549.00 | 17,762.00 | 17,762.00 | 1.21% | 170 |
| Sep 2, 2025 | 17,600.00 | 17,600.00 | 17,508.50 | 17,549.00 | 17,549.00 | -0.23% | 334 |
| Aug 29, 2025 | 17,600.00 | 17,600.00 | 17,550.00 | 17,590.00 | 17,590.00 | -0.26% | 175 |
| Aug 28, 2025 | 17,668.00 | 17,694.00 | 17,635.00 | 17,635.00 | 17,635.00 | -0.54% | 388 |
| Aug 27, 2025 | 17,757.00 | 17,780.00 | 17,730.00 | 17,730.00 | 17,730.00 | 1.37% | 210 |
| Aug 26, 2025 | 17,456.40 | 17,544.00 | 17,456.40 | 17,490.79 | 17,490.79 | -0.62% | 3,769 |
| Aug 25, 2025 | 17,637.00 | 17,637.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.85% | 130 |
| Aug 22, 2025 | 17,900.00 | 17,900.50 | 17,750.00 | 17,750.00 | 17,750.00 | -2.42% | 653 |
| Aug 21, 2025 | 18,318.00 | 18,318.00 | 18,187.00 | 18,190.00 | 18,190.00 | -2.15% | 403 |
| Aug 20, 2025 | 18,600.00 | 18,600.00 | 18,590.00 | 18,590.00 | 18,590.00 | 0.88% | 43 |
| Aug 19, 2025 | 18,449.00 | 18,449.00 | 18,420.00 | 18,428.28 | 18,428.28 | 0.60% | 135 |
| Aug 18, 2025 | 18,385.00 | 18,399.00 | 18,314.00 | 18,317.99 | 18,317.99 | 0.37% | 119 |
| Aug 15, 2025 | 18,250.01 | 18,250.01 | 18,250.01 | 18,250.01 | 18,250.01 | -0.92% | 23 |
| Aug 14, 2025 | 18,495.00 | 18,580.22 | 18,419.51 | 18,419.51 | 18,419.51 | 0.93% | 131 |
| Aug 13, 2025 | 18,212.01 | 18,300.00 | 18,136.00 | 18,249.00 | 18,249.00 | -0.78% | 128 |
| Aug 12, 2025 | 18,370.00 | 18,392.00 | 18,370.00 | 18,392.00 | 18,392.00 | -0.26% | 46 |
| Aug 11, 2025 | 18,406.30 | 18,444.00 | 18,406.30 | 18,439.15 | 18,439.15 | 1.08% | 3,449 |
| Aug 8, 2025 | 18,255.00 | 18,255.00 | 18,200.00 | 18,242.00 | 18,242.00 | 0.14% | 152 |
| Aug 7, 2025 | 18,231.00 | 18,296.60 | 18,216.00 | 18,216.00 | 18,216.00 | 0.92% | 353 |
| Aug 6, 2025 | 17,946.68 | 18,050.00 | 17,946.68 | 18,049.48 | 18,049.48 | 1.70% | 241 |
| Aug 5, 2025 | 17,800.00 | 17,900.00 | 17,695.00 | 17,748.00 | 17,748.00 | -1.75% | 1,210 |
| Aug 4, 2025 | 17,980.01 | 18,064.00 | 17,900.00 | 18,064.00 | 18,064.00 | 0.17% | 435 |
| Aug 1, 2025 | 17,976.00 | 18,033.69 | 17,976.00 | 18,033.69 | 18,033.69 | 1.60% | 272 |
| Jul 31, 2025 | 17,550.00 | 17,750.00 | 17,550.00 | 17,750.00 | 17,725.56 | 1.70% | 85 |
| Jul 30, 2025 | 17,500.00 | 17,550.00 | 17,452.00 | 17,453.58 | 17,429.55 | -0.49% | 264 |
| Jul 29, 2025 | 17,480.00 | 17,645.00 | 17,480.00 | 17,540.00 | 17,515.85 | 0.17% | 347 |
| Jul 28, 2025 | 17,391.10 | 17,537.00 | 17,391.10 | 17,510.99 | 17,486.88 | 0.56% | 835 |
| Jul 25, 2025 | 17,400.00 | 17,413.00 | 17,354.05 | 17,413.00 | 17,389.03 | 0.41% | 309 |
| Jul 24, 2025 | 17,469.00 | 17,469.00 | 17,341.29 | 17,341.29 | 17,317.41 | -0.63% | 2,891 |
| Jul 23, 2025 | 17,550.00 | 17,600.00 | 17,446.00 | 17,451.61 | 17,427.58 | -0.62% | 263 |
| Jul 22, 2025 | 17,660.00 | 17,660.00 | 17,560.00 | 17,560.00 | 17,535.82 | -0.74% | 602 |
| Jul 21, 2025 | 17,784.00 | 17,800.00 | 17,676.00 | 17,691.32 | 17,666.96 | -1.06% | 207 |
| Jul 18, 2025 | 17,898.00 | 17,898.00 | 17,877.00 | 17,880.00 | 17,855.38 | 0.11% | 92 |
| Jul 17, 2025 | 17,900.00 | 17,900.00 | 17,811.00 | 17,860.00 | 17,835.41 | 0.23% | 249 |
| Jul 16, 2025 | 17,986.50 | 18,003.00 | 17,818.00 | 17,818.50 | 17,793.97 | -2.28% | 500 |
| Jul 15, 2025 | 18,270.00 | 18,338.00 | 18,222.00 | 18,234.27 | 18,209.17 | -0.66% | 64 |
| Jul 14, 2025 | 18,230.00 | 18,355.00 | 18,230.00 | 18,355.00 | 18,329.73 | 1.45% | 419 |
| Jul 11, 2025 | 18,158.00 | 18,158.00 | 18,030.00 | 18,091.90 | 18,066.99 | 0.09% | 89 |
| Jul 10, 2025 | 18,145.00 | 18,212.00 | 18,075.00 | 18,075.00 | 18,050.11 | -0.66% | 280 |