Costco Wholesale Corporation (BMV:COST)
Mexico
· Delayed Price · Currency is MXN 16,367
-489 (-2.90%)
At close: Dec 4, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16,500.00 | 16,500.00 | 16,220.00 | 16,367.00 | 16,367.00 | -2.90% | 1,362 |
| Dec 3, 2025 | 16,800.00 | 16,877.00 | 16,735.00 | 16,855.88 | 16,855.88 | 0.29% | 980 |
| Dec 2, 2025 | 16,750.00 | 16,815.00 | 16,735.00 | 16,807.00 | 16,807.00 | 0.94% | 670 |
| Dec 1, 2025 | 16,709.00 | 16,780.00 | 16,500.02 | 16,650.01 | 16,650.01 | 0.91% | 875 |
| Nov 28, 2025 | 16,500.01 | 16,710.00 | 16,500.01 | 16,500.01 | 16,500.01 | -1.02% | 97 |
| Nov 26, 2025 | 16,500.00 | 16,710.00 | 16,400.01 | 16,670.00 | 16,670.00 | 2.27% | 876 |
| Nov 25, 2025 | 16,300.01 | 16,436.00 | 16,300.01 | 16,300.01 | 16,300.01 | -0.65% | 1,114 |
| Nov 24, 2025 | 16,508.67 | 16,508.67 | 16,407.43 | 16,407.43 | 16,407.43 | -1.76% | 121 |
| Nov 21, 2025 | 16,599.99 | 16,750.00 | 16,550.00 | 16,702.00 | 16,702.00 | 1.87% | 90 |
| Nov 20, 2025 | 16,455.00 | 16,525.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.79% | 273 |
| Nov 19, 2025 | 16,339.00 | 16,339.00 | 16,100.00 | 16,266.29 | 16,266.29 | -1.24% | 722 |
| Nov 18, 2025 | 16,450.01 | 16,665.10 | 16,450.01 | 16,470.00 | 16,470.00 | -2.79% | 104 |
| Nov 14, 2025 | 16,850.00 | 16,942.00 | 16,850.00 | 16,942.00 | 16,942.00 | 0.05% | 93 |
| Nov 13, 2025 | 16,680.00 | 16,942.25 | 16,680.00 | 16,934.09 | 16,934.09 | 1.13% | 2,539 |
| Nov 12, 2025 | 16,748.07 | 16,775.00 | 16,731.03 | 16,745.00 | 16,745.00 | -0.42% | 65 |
| Nov 11, 2025 | 16,817.00 | 16,817.00 | 16,815.00 | 16,815.00 | 16,815.00 | -0.07% | 120 |
| Nov 10, 2025 | 16,810.00 | 16,827.40 | 16,810.00 | 16,827.40 | 16,827.40 | -1.19% | 96 |
| Nov 7, 2025 | 17,200.10 | 17,200.10 | 17,030.00 | 17,030.00 | 17,030.00 | -0.99% | 302 |
| Nov 6, 2025 | 17,000.00 | 17,200.00 | 16,925.00 | 17,200.00 | 17,200.00 | -1.64% | 480 |
| Nov 5, 2025 | 17,296.34 | 17,543.00 | 17,296.34 | 17,487.00 | 17,487.00 | -0.64% | 342 |
| Nov 4, 2025 | 17,345.40 | 17,599.99 | 17,337.00 | 17,599.99 | 17,599.99 | 2.67% | 920 |
| Nov 3, 2025 | 16,920.00 | 17,143.00 | 16,920.00 | 17,143.00 | 17,143.00 | 0.86% | 269 |
| Oct 31, 2025 | 17,078.29 | 17,078.29 | 16,956.18 | 16,997.00 | 16,997.00 | -0.48% | 3,563 |
| Oct 30, 2025 | 16,970.00 | 17,078.34 | 16,970.00 | 17,078.34 | 17,054.21 | 1.48% | 261 |
| Oct 29, 2025 | 16,935.00 | 16,935.00 | 16,809.40 | 16,829.98 | 16,806.20 | -0.94% | 731 |
| Oct 28, 2025 | 17,188.00 | 17,188.00 | 16,990.00 | 16,990.00 | 16,965.99 | -0.39% | 226 |
| Oct 27, 2025 | 17,150.00 | 17,150.00 | 17,057.00 | 17,057.00 | 17,032.90 | -0.83% | 529 |
| Oct 24, 2025 | 17,299.00 | 17,299.00 | 17,200.00 | 17,200.00 | 17,175.70 | -0.58% | 54 |
| Oct 23, 2025 | 17,280.00 | 17,319.00 | 17,226.00 | 17,300.00 | 17,275.55 | -1.27% | 57 |
| Oct 22, 2025 | 17,240.00 | 17,522.61 | 17,240.00 | 17,522.61 | 17,497.85 | 1.37% | 218 |
| Oct 21, 2025 | 17,268.00 | 17,285.19 | 17,268.00 | 17,285.19 | 17,260.76 | 0.75% | 43 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 17,157.00 | 17,157.00 | 17,132.76 | -0.24% | 999 |
| Oct 17, 2025 | 17,239.00 | 17,239.00 | 17,198.00 | 17,198.00 | 17,173.70 | 0.85% | 117 |
| Oct 16, 2025 | 17,010.00 | 17,095.75 | 17,000.00 | 17,053.00 | 17,028.90 | -3.20% | 97 |
| Oct 15, 2025 | 17,495.09 | 17,792.00 | 17,495.09 | 17,617.13 | 17,592.24 | 0.70% | 2,018 |
| Oct 14, 2025 | 17,500.00 | 17,513.00 | 17,494.00 | 17,495.09 | 17,470.37 | 1.98% | 271 |
| Oct 13, 2025 | 17,137.00 | 17,156.00 | 17,137.00 | 17,156.00 | 17,131.76 | -0.50% | 71 |
| Oct 10, 2025 | 17,305.00 | 17,419.00 | 16,921.41 | 17,243.00 | 17,218.63 | -0.21% | 458 |
| Oct 9, 2025 | 16,810.42 | 17,322.00 | 16,810.42 | 17,280.00 | 17,255.58 | 3.15% | 445 |
| Oct 8, 2025 | 16,796.20 | 16,798.00 | 16,750.00 | 16,753.00 | 16,729.33 | -0.28% | 362 |
| Oct 7, 2025 | 16,621.00 | 16,800.00 | 16,621.00 | 16,800.00 | 16,776.26 | 0.68% | 247 |
| Oct 6, 2025 | 16,650.00 | 16,700.00 | 16,630.00 | 16,686.88 | 16,663.30 | -0.99% | 340 |
| Oct 3, 2025 | 16,800.00 | 16,901.00 | 16,800.00 | 16,853.00 | 16,829.19 | -0.16% | 484 |
| Oct 2, 2025 | 16,895.00 | 16,925.00 | 16,880.01 | 16,880.01 | 16,856.16 | 0.21% | 1,415 |
| Oct 1, 2025 | 16,800.00 | 16,845.00 | 16,733.00 | 16,845.00 | 16,821.20 | -0.77% | 5,819 |
| Sep 30, 2025 | 16,820.00 | 17,031.00 | 16,820.00 | 16,975.52 | 16,951.53 | 1.11% | 1,379 |
| Sep 29, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,788.47 | 16,764.75 | -0.43% | 1,158 |
| Sep 26, 2025 | 16,900.00 | 16,995.21 | 16,825.58 | 16,861.77 | 16,837.94 | -3.31% | 672 |
| Sep 25, 2025 | 17,315.00 | 17,454.55 | 17,285.00 | 17,439.46 | 17,414.82 | 0.10% | 2,409 |
| Sep 24, 2025 | 17,485.00 | 17,485.00 | 17,395.00 | 17,422.02 | 17,397.40 | 0.66% | 657 |
| Sep 23, 2025 | 17,190.00 | 17,308.00 | 17,105.00 | 17,308.00 | 17,283.54 | 0.01% | 187 |
| Sep 22, 2025 | 17,532.69 | 17,532.69 | 17,290.00 | 17,306.00 | 17,281.55 | -1.28% | 300 |
| Sep 19, 2025 | 17,414.00 | 17,600.00 | 17,395.00 | 17,531.23 | 17,506.46 | 0.29% | 164 |
| Sep 18, 2025 | 17,535.00 | 17,617.80 | 17,480.00 | 17,480.00 | 17,455.30 | -0.65% | 149 |
| Sep 17, 2025 | 17,550.01 | 17,613.00 | 17,510.00 | 17,593.95 | 17,569.09 | -0.28% | 219 |
| Sep 15, 2025 | 17,756.00 | 17,756.00 | 17,644.00 | 17,644.00 | 17,619.07 | -1.28% | 862 |
| Sep 12, 2025 | 17,850.00 | 17,873.00 | 17,850.00 | 17,873.00 | 17,847.74 | 0.41% | 142 |
| Sep 11, 2025 | 17,768.85 | 17,800.01 | 17,750.00 | 17,800.01 | 17,774.86 | 0.28% | 150 |
| Sep 10, 2025 | 18,234.00 | 18,234.00 | 17,750.00 | 17,750.00 | 17,724.92 | -2.58% | 96 |
| Sep 9, 2025 | 18,100.00 | 18,220.00 | 18,100.00 | 18,220.00 | 18,194.25 | 0.66% | 171 |
| Sep 8, 2025 | 18,008.64 | 18,100.00 | 18,008.64 | 18,100.00 | 18,074.42 | 0.44% | 126 |
| Sep 5, 2025 | 17,930.00 | 18,021.00 | 17,900.00 | 18,021.00 | 17,995.54 | 0.73% | 184 |
| Sep 4, 2025 | 17,900.00 | 17,983.80 | 17,854.00 | 17,890.00 | 17,864.72 | 0.72% | 3,752 |
| Sep 3, 2025 | 17,549.00 | 17,762.00 | 17,549.00 | 17,762.00 | 17,736.90 | 1.21% | 170 |
| Sep 2, 2025 | 17,600.00 | 17,600.00 | 17,508.50 | 17,549.00 | 17,524.20 | -0.23% | 334 |
| Aug 29, 2025 | 17,600.00 | 17,600.00 | 17,550.00 | 17,590.00 | 17,565.14 | -0.26% | 175 |
| Aug 28, 2025 | 17,668.00 | 17,694.00 | 17,635.00 | 17,635.00 | 17,610.08 | -0.54% | 388 |
| Aug 27, 2025 | 17,757.00 | 17,780.00 | 17,730.00 | 17,730.00 | 17,704.95 | 1.37% | 210 |
| Aug 26, 2025 | 17,456.40 | 17,544.00 | 17,456.40 | 17,490.79 | 17,466.07 | -0.62% | 3,769 |
| Aug 25, 2025 | 17,637.00 | 17,637.00 | 17,600.00 | 17,600.00 | 17,575.13 | -0.85% | 130 |
| Aug 22, 2025 | 17,900.00 | 17,900.50 | 17,750.00 | 17,750.00 | 17,724.92 | -2.42% | 653 |
| Aug 21, 2025 | 18,318.00 | 18,318.00 | 18,187.00 | 18,190.00 | 18,164.30 | -2.15% | 403 |
| Aug 20, 2025 | 18,600.00 | 18,600.00 | 18,590.00 | 18,590.00 | 18,563.73 | 0.88% | 43 |
| Aug 19, 2025 | 18,449.00 | 18,449.00 | 18,420.00 | 18,428.28 | 18,402.24 | 0.60% | 135 |
| Aug 18, 2025 | 18,385.00 | 18,399.00 | 18,314.00 | 18,317.99 | 18,292.11 | 0.37% | 119 |
| Aug 15, 2025 | 18,250.01 | 18,250.01 | 18,250.01 | 18,250.01 | 18,224.22 | -0.92% | 23 |
| Aug 14, 2025 | 18,495.00 | 18,580.22 | 18,419.51 | 18,419.51 | 18,393.48 | 0.93% | 131 |
| Aug 13, 2025 | 18,212.01 | 18,300.00 | 18,136.00 | 18,249.00 | 18,223.21 | -0.78% | 128 |
| Aug 12, 2025 | 18,370.00 | 18,392.00 | 18,370.00 | 18,392.00 | 18,366.01 | -0.26% | 46 |
| Aug 11, 2025 | 18,406.30 | 18,444.00 | 18,406.30 | 18,439.15 | 18,413.09 | 1.08% | 3,449 |
| Aug 8, 2025 | 18,255.00 | 18,255.00 | 18,200.00 | 18,242.00 | 18,216.22 | 0.14% | 152 |
| Aug 7, 2025 | 18,231.00 | 18,296.60 | 18,216.00 | 18,216.00 | 18,190.26 | 0.92% | 353 |
| Aug 6, 2025 | 17,946.68 | 18,050.00 | 17,946.68 | 18,049.48 | 18,023.97 | 1.70% | 241 |
| Aug 5, 2025 | 17,800.00 | 17,900.00 | 17,695.00 | 17,748.00 | 17,722.92 | -1.75% | 1,210 |
| Aug 4, 2025 | 17,980.01 | 18,064.00 | 17,900.00 | 18,064.00 | 18,038.47 | 0.17% | 435 |
| Aug 1, 2025 | 17,976.00 | 18,033.69 | 17,976.00 | 18,033.69 | 18,008.21 | 1.60% | 272 |
| Jul 31, 2025 | 17,550.00 | 17,750.00 | 17,550.00 | 17,750.00 | 17,700.51 | 1.70% | 85 |
| Jul 30, 2025 | 17,500.00 | 17,550.00 | 17,452.00 | 17,453.58 | 17,404.92 | -0.49% | 264 |
| Jul 29, 2025 | 17,480.00 | 17,645.00 | 17,480.00 | 17,540.00 | 17,491.10 | 0.17% | 347 |
| Jul 28, 2025 | 17,391.10 | 17,537.00 | 17,391.10 | 17,510.99 | 17,462.17 | 0.56% | 835 |
| Jul 25, 2025 | 17,400.00 | 17,413.00 | 17,354.05 | 17,413.00 | 17,364.45 | 0.41% | 309 |
| Jul 24, 2025 | 17,469.00 | 17,469.00 | 17,341.29 | 17,341.29 | 17,292.94 | -0.63% | 2,891 |
| Jul 23, 2025 | 17,550.00 | 17,600.00 | 17,446.00 | 17,451.61 | 17,402.96 | -0.62% | 263 |
| Jul 22, 2025 | 17,660.00 | 17,660.00 | 17,560.00 | 17,560.00 | 17,511.04 | -0.74% | 602 |
| Jul 21, 2025 | 17,784.00 | 17,800.00 | 17,676.00 | 17,691.32 | 17,642.00 | -1.06% | 207 |
| Jul 18, 2025 | 17,898.00 | 17,898.00 | 17,877.00 | 17,880.00 | 17,830.15 | 0.11% | 92 |
| Jul 17, 2025 | 17,900.00 | 17,900.00 | 17,811.00 | 17,860.00 | 17,810.21 | 0.23% | 249 |
| Jul 16, 2025 | 17,986.50 | 18,003.00 | 17,818.00 | 17,818.50 | 17,768.82 | -2.28% | 500 |
| Jul 15, 2025 | 18,270.00 | 18,338.00 | 18,222.00 | 18,234.27 | 18,183.43 | -0.66% | 64 |
| Jul 14, 2025 | 18,230.00 | 18,355.00 | 18,230.00 | 18,355.00 | 18,303.83 | 1.45% | 419 |