Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 17,280
+527 (3.15%)
At close: Oct 9, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17,305.00 | 17,419.00 | 16,921.41 | 17,243.00 | 17,243.00 | -0.21% | 458 |
| Oct 9, 2025 | 16,810.42 | 17,322.00 | 16,810.42 | 17,280.00 | 17,280.00 | 3.15% | 445 |
| Oct 8, 2025 | 16,796.20 | 16,798.00 | 16,750.00 | 16,753.00 | 16,753.00 | -0.28% | 362 |
| Oct 7, 2025 | 16,621.00 | 16,800.00 | 16,621.00 | 16,800.00 | 16,800.00 | 0.68% | 247 |
| Oct 6, 2025 | 16,650.00 | 16,700.00 | 16,630.00 | 16,686.88 | 16,686.88 | -0.99% | 340 |
| Oct 3, 2025 | 16,800.00 | 16,901.00 | 16,800.00 | 16,853.00 | 16,853.00 | -0.16% | 484 |
| Oct 2, 2025 | 16,895.00 | 16,925.00 | 16,880.01 | 16,880.01 | 16,880.01 | 0.21% | 1,415 |
| Oct 1, 2025 | 16,800.00 | 16,845.00 | 16,733.00 | 16,845.00 | 16,845.00 | -0.77% | 5,819 |
| Sep 30, 2025 | 16,820.00 | 17,031.00 | 16,820.00 | 16,975.52 | 16,975.52 | 1.11% | 1,379 |
| Sep 29, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,788.47 | 16,788.47 | -0.43% | 1,158 |
| Sep 26, 2025 | 16,900.00 | 16,995.21 | 16,825.58 | 16,861.77 | 16,861.77 | -3.31% | 672 |
| Sep 25, 2025 | 17,315.00 | 17,454.55 | 17,285.00 | 17,439.46 | 17,439.46 | 0.10% | 2,409 |
| Sep 24, 2025 | 17,485.00 | 17,485.00 | 17,395.00 | 17,422.02 | 17,422.02 | 0.66% | 657 |
| Sep 23, 2025 | 17,190.00 | 17,308.00 | 17,105.00 | 17,308.00 | 17,308.00 | 0.01% | 187 |
| Sep 22, 2025 | 17,532.69 | 17,532.69 | 17,290.00 | 17,306.00 | 17,306.00 | -1.28% | 300 |
| 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 |