Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 15,900
+37 (0.24%)
At close: Aug 31, 2026
BMV:COST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 15,870.00 | 15,900.00 | 15,870.00 | 15,900.00 | - | 0.24% | - |
| Aug 28, 2026 | 15,840.01 | 16,000.00 | 15,840.01 | 15,862.51 | 15,862.51 | 0.07% | 362 |
| Aug 27, 2026 | 16,000.01 | 16,000.01 | 15,850.01 | 15,851.00 | 15,851.00 | -2.75% | 145 |
| Aug 26, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.81% | 8 |
| Aug 24, 2026 | 16,350.00 | 16,432.80 | 16,350.00 | 16,432.80 | 16,432.80 | 2.60% | 54 |
| Aug 21, 2026 | 16,017.00 | 16,017.00 | 16,017.00 | 16,017.00 | 16,017.00 | 1.37% | 18 |
| Aug 20, 2026 | 15,862.00 | 16,005.00 | 15,755.00 | 15,800.00 | 15,800.00 | -2.60% | 1,604 |
| Aug 19, 2026 | 16,405.00 | 16,448.18 | 16,216.33 | 16,221.46 | 16,221.46 | -1.39% | 105 |
| Aug 18, 2026 | 16,395.00 | 16,559.26 | 16,365.00 | 16,450.00 | 16,450.00 | 1.39% | 319 |
| Aug 17, 2026 | 16,349.99 | 16,349.99 | 16,225.00 | 16,225.00 | 16,225.00 | -1.07% | 31 |
| Aug 14, 2026 | 16,400.00 | 16,415.00 | 16,380.00 | 16,400.00 | 16,400.00 | 0.10% | 62 |
| Aug 13, 2026 | 16,250.00 | 16,400.00 | 16,250.00 | 16,383.33 | 16,383.33 | 1.28% | 1,433 |
| Aug 12, 2026 | 16,090.00 | 16,200.00 | 16,090.00 | 16,176.23 | 16,176.23 | 0.46% | 41 |
| Aug 11, 2026 | 16,260.00 | 16,260.00 | 16,102.00 | 16,102.00 | 16,102.00 | -1.18% | 48 |
| Aug 10, 2026 | 16,215.00 | 16,295.00 | 16,215.00 | 16,295.00 | 16,295.00 | 0.58% | 136 |
| Aug 7, 2026 | 16,250.00 | 16,250.00 | 16,201.00 | 16,201.00 | 16,201.00 | -0.42% | 131 |
| Aug 6, 2026 | 16,400.00 | 16,500.00 | 16,259.04 | 16,270.00 | 16,270.00 | 0.43% | 5,788 |
| Aug 5, 2026 | 16,233.00 | 16,233.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.12% | 3,224 |
| Aug 4, 2026 | 16,300.00 | 16,400.00 | 16,272.00 | 16,383.33 | 16,383.33 | -0.83% | 2,584 |
| Aug 3, 2026 | 16,501.00 | 16,550.00 | 16,449.50 | 16,520.00 | 16,520.00 | -0.01% | 819 |
| Jul 31, 2026 | 16,620.00 | 16,620.00 | 16,459.00 | 16,521.43 | 16,521.43 | 0.15% | 165 |
| Jul 30, 2026 | 16,579.00 | 16,604.64 | 16,485.00 | 16,497.50 | 16,497.50 | -2.55% | 166 |
| Jul 29, 2026 | 16,990.00 | 17,150.00 | 16,930.00 | 16,930.00 | 16,930.00 | 0.30% | 2,781 |
| Jul 28, 2026 | 17,120.00 | 17,197.26 | 16,879.00 | 16,879.00 | 16,879.00 | 1.67% | 95 |
| Jul 27, 2026 | 16,550.70 | 16,604.00 | 16,550.70 | 16,601.35 | 16,601.35 | 1.66% | 4,925 |
| Jul 24, 2026 | 16,280.00 | 16,379.99 | 16,230.00 | 16,330.00 | 16,330.00 | 1.59% | 135 |
| Jul 23, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,074.25 | 0.11% | 512 |
| Jul 22, 2026 | 16,082.00 | 16,082.00 | 16,082.00 | 16,082.00 | 16,056.27 | -0.73% | 167 |
| Jul 21, 2026 | 16,272.01 | 16,272.01 | 16,140.00 | 16,200.00 | 16,174.09 | -0.44% | 124 |
| Jul 20, 2026 | 16,272.00 | 16,272.00 | 16,272.00 | 16,272.00 | 16,245.97 | -1.24% | 41 |
| Jul 17, 2026 | 16,446.00 | 16,499.99 | 16,420.00 | 16,476.66 | 16,450.30 | -0.14% | 53 |
| Jul 16, 2026 | 16,175.00 | 16,499.98 | 16,175.00 | 16,499.98 | 16,473.59 | 3.98% | 446 |
| Jul 15, 2026 | 16,050.00 | 16,100.00 | 15,865.74 | 15,867.88 | 15,842.50 | -1.24% | 4,107 |
| Jul 14, 2026 | 16,100.00 | 16,100.00 | 16,040.00 | 16,066.95 | 16,041.25 | -1.07% | 313 |
| Jul 13, 2026 | 16,085.00 | 16,240.00 | 16,037.77 | 16,240.00 | 16,214.02 | 1.50% | 345 |
| Jul 10, 2026 | 16,000.58 | 16,020.00 | 15,948.00 | 16,000.00 | 15,974.41 | -0.15% | 644 |
| Jul 9, 2026 | 16,100.00 | 16,300.00 | 15,940.00 | 16,023.77 | 15,998.14 | -4.38% | 938 |
| Jul 8, 2026 | 16,860.00 | 16,880.00 | 16,757.50 | 16,757.50 | 16,730.69 | 0.74% | 2,411 |
| Jul 7, 2026 | 16,852.00 | 16,852.00 | 16,600.00 | 16,635.00 | 16,608.39 | 0.99% | 29 |
| Jul 6, 2026 | 16,480.00 | 16,480.00 | 16,472.00 | 16,472.00 | 16,445.65 | -0.67% | 118 |
| Jul 2, 2026 | 16,583.00 | 16,583.00 | 16,582.50 | 16,582.50 | 16,555.97 | 2.18% | 130 |
| Jul 1, 2026 | 16,340.00 | 16,435.00 | 16,228.50 | 16,228.50 | 16,202.54 | -1.94% | 254 |
| Jun 29, 2026 | 16,625.00 | 16,625.00 | 16,475.00 | 16,550.00 | 16,523.53 | -0.77% | 199 |
| Jun 26, 2026 | 16,670.00 | 16,679.00 | 16,670.00 | 16,679.00 | 16,652.32 | 0.48% | 60 |
| Jun 25, 2026 | 16,575.00 | 16,652.00 | 16,575.00 | 16,600.00 | 16,573.45 | -2.35% | 134 |
| Jun 24, 2026 | 16,950.00 | 17,005.00 | 16,900.00 | 17,000.20 | 16,973.01 | 0.59% | 268 |
| Jun 23, 2026 | 16,937.00 | 16,938.00 | 16,900.00 | 16,900.00 | 16,872.97 | 2.14% | 177 |
| Jun 22, 2026 | 16,486.57 | 16,546.00 | 16,470.00 | 16,546.00 | 16,519.53 | 0.34% | 1,716 |
| Jun 18, 2026 | 16,580.00 | 16,580.00 | 16,490.00 | 16,490.00 | 16,463.62 | -1.54% | 145 |
| Jun 17, 2026 | 16,796.00 | 16,800.00 | 16,740.00 | 16,747.76 | 16,720.97 | -1.13% | 1,367 |