Skip to main content
logo
Costco Wholesale Corporation (BMV:COST)
Mexico flag Mexico · Delayed Price · Currency is MXN
16,776
-291 (-1.70%)
At close: Feb 10, 2026

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202617,098.0017,098.0017,066.2217,066.2217,066.22-1.01%59
Feb 6, 202617,028.2817,245.0017,028.2817,239.9217,239.92-0.13%158
Feb 5, 202617,300.0017,360.0017,220.0017,263.0517,263.051.07%145
Feb 4, 202617,140.0017,204.9917,068.0017,080.6017,080.600.27%150
Feb 3, 202616,800.0017,079.0016,800.0017,035.0017,035.003.66%86
Jan 30, 202616,210.0016,440.4016,210.0016,433.3716,433.370.24%531
Jan 29, 202616,510.0516,510.0516,383.0016,393.6116,371.13-0.71%397
Jan 28, 202616,556.0016,556.0016,480.0016,510.9016,488.26-1.43%927
Jan 27, 202616,639.1016,750.0016,605.0016,750.0016,727.03-1.41%95
Jan 26, 202616,975.0016,999.9916,975.0016,990.1016,966.80-0.61%44
Jan 23, 202616,988.0017,120.0016,988.0017,095.0017,071.560.41%478
Jan 22, 202617,173.0017,173.0017,005.0017,025.0017,001.65-1.24%784
Jan 21, 202617,016.0017,301.0016,967.0017,239.0017,215.361.59%2,238
Jan 20, 202617,000.0017,058.0016,950.0016,970.0016,946.730.12%863
Jan 16, 202617,000.0017,000.0016,854.2116,950.0016,926.760.52%145
Jan 15, 202616,920.0016,929.0016,780.0016,863.0016,839.88-0.57%740
Jan 14, 202616,998.1416,998.1416,742.0016,960.0016,936.741.19%3,489
Jan 13, 202616,795.0016,795.0016,741.0016,760.0016,737.02-0.89%296
Jan 12, 202616,756.0016,916.0016,756.0016,911.0016,887.811.55%2,216
Jan 9, 202616,495.0016,676.0016,495.0016,653.0016,630.160.98%549
Jan 8, 202616,369.9716,709.0016,369.9716,491.0716,468.463.91%2,604
Jan 7, 202616,030.0016,030.0015,863.0015,870.0015,848.24-0.90%8,452
Jan 6, 202615,879.0016,013.8015,867.0016,013.8015,991.842.08%4,229
Jan 5, 202615,682.0015,708.4115,620.0015,686.8815,665.372.62%473
Jan 2, 202615,298.7815,298.7815,278.0015,286.0015,265.04-1.70%71
Dec 31, 202515,492.6515,577.0015,492.0015,550.0015,528.68-0.32%796
Dec 30, 202515,480.0015,600.0015,475.0015,600.0015,578.61-444
Dec 29, 202515,588.5515,600.0015,586.0015,600.0015,578.61-226
Dec 26, 202515,650.0015,656.9515,600.0015,600.0015,578.61-0.32%259
Dec 24, 202515,500.0015,691.6315,500.0015,650.0015,628.542.45%117
Dec 23, 202515,250.0015,311.9115,201.8415,275.1815,254.230.13%587
Dec 22, 202515,300.0015,300.0015,255.6815,256.0115,235.09-0.40%1,100
Dec 19, 202515,318.0015,340.0015,318.0015,318.0015,296.99-0.97%265
Dec 18, 202515,510.0015,510.0015,410.0015,467.3115,446.10-0.30%5,497
Dec 17, 202515,500.0015,610.9415,490.0015,513.6715,492.400.22%5,424
Dec 16, 202515,200.0015,550.0015,169.0015,479.0015,457.77-0.02%1,106
Dec 15, 202515,922.9115,922.9115,369.0015,481.6515,460.42-3.10%1,685
Dec 11, 202515,875.8715,976.4715,875.8715,976.4715,954.560.63%342
Dec 10, 202516,088.0016,088.0015,861.0015,876.5215,854.75-1.63%720
Dec 9, 202516,107.0016,150.6316,053.0016,140.3216,118.19-0.35%4,107
Dec 8, 202516,206.0016,210.0016,143.0016,197.4516,175.24-0.51%642
Dec 5, 202516,414.8216,414.8216,280.0716,280.0716,257.75-0.53%220
Dec 4, 202516,500.0016,500.0016,220.0016,367.0016,344.56-2.90%1,362
Dec 3, 202516,800.0016,877.0016,735.0016,855.8816,832.770.29%980
Dec 2, 202516,750.0016,815.0016,735.0016,807.0016,783.950.94%670
Dec 1, 202516,709.0016,780.0016,500.0216,650.0116,627.180.91%875
Nov 28, 202516,500.0116,710.0016,500.0116,500.0116,477.38-1.02%97
Nov 26, 202516,500.0016,710.0016,400.0116,670.0016,647.142.27%876
Nov 25, 202516,300.0116,436.0016,300.0116,300.0116,277.66-0.65%1,114
Nov 24, 202516,508.6716,508.6716,407.4316,407.4316,384.93-1.76%121