BMV · COST · stock

Costco Wholesale Corporation (COST) stock price history

Every BMV trading session of Costco Wholesale Corporation from Jul 11, 2005 to Sep 28, 2026: 5,344 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get COST data, free keyYear by year table

COST adjusted close, 2005 to 2026

COSTCostco Wholesale Corporation
MX$16,560-1.8% over one year
2010201520202025
MX$22,004
All time high, 2025
MX$19,048
52 week high, MX$15,165 low
5,344
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

COST key facts

  • Costco Wholesale Corporation (COST) closed at MX$16,560 on Sep 28, 2026 on BMV.
  • COST's all time high close is MX$22,004, set on Feb 13, 2025; its all time low close is MX$414.69 on Oct 7, 2005.
  • COST's 52 week range is MX$15,165 to MX$19,048.
  • COST returned -1.8% over the year to Sep 28, 2026 and +81.2% over five years.
  • Over ten years COST returned +469%, +19.0% a year compounded.
  • COST's deepest drawdown was -32.6% from Apr 7, 2022 to May 20, 2022.
  • DataCedar holds 5,344 daily sessions of COST history from Jul 11, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

COST price chart, 2005 to 2026

COST adjusted close, Jul 11, 2005 to Sep 28, 2026MX$414.69MX$1,544MX$5,747MX$21,39420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

COST returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.4%
3 months-0.7%
6 months-7.0%
Year to date+6.2%
1 year-1.8%
3 years+65.3%
5 years+81.2%
10 years+468.9%
Since Jul 11, 2005+3,351%
Compound annual growth, 21.2 years+18.2%

COST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$22,004 on Feb 13, 2025
All time low close
MX$414.69 on Oct 7, 2005
52 week high
MX$19,048 on May 19, 2026
52 week low
MX$15,165 on Dec 16, 2025
Deepest drawdown
-32.6% from Apr 7, 2022 to May 20, 2022, recovered Feb 7, 2024
Best single session
+21.5% on Dec 2, 2005
Worst single session
-15.1% on Mar 5, 2008
Volatility, 1 year annualised
22.9%
Sessions closing higher, 1 year
47%
Growth of 1 since 2005
34.5×
Best calendar year
2024, +71%
Worst calendar year
2022, -24%

COST price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 11, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$15,295MX$19,048MX$15,195MX$16,560+6.5%117.4K186
2025MX$19,020MX$22,004MX$15,165MX$15,546-18.5%148.8K251
2024MX$11,067MX$20,246MX$10,958MX$19,085+70.7%90K251
2023MX$8,811MX$11,856MX$8,439MX$11,179+26.9%102.5K251
2022MX$11,479MX$12,290MX$8,078MX$8,811-23.8%154.5K252
2021MX$7,492MX$12,164MX$6,544MX$11,556+55.7%186.5K253
2020MX$5,468MX$8,227MX$5,412MX$7,421+33.9%244.7K252
2019MX$3,879MX$6,069MX$3,879MX$5,540+42.8%145.7K251
2018MX$3,658MX$4,843MX$3,301MX$3,879+6.3%128.2K251
2017MX$3,320MX$3,695MX$2,625MX$3,648+9.9%371.5K251
2016MX$2,734MX$3,358MX$2,528MX$3,320+19.6%229.7K252
2015MX$2,101MX$2,830MX$2,016MX$2,775+32.1%548.6K251
2014MX$1,532MX$2,101MX$1,426MX$2,101+36.8%96.4K251
2013MX$1,252MX$1,632MX$1,252MX$1,535+22.6%148K249
2012MX$1,144MX$1,346MX$1,048MX$1,252+9.5%50.6K248
2011MX$836.33MX$1,144MX$836.33MX$1,144+36.8%6.6K252
2010MX$771.27MX$836.33MX$689.90MX$836.33+8.4%40.7K249
2009MX$672.07MX$776.37MX$596.47MX$771.27+14.8%69.1K252
2008MX$744.57MX$744.71MX$599.64MX$672.07-9.7%31.9K253
2007MX$567.11MX$768.25MX$567.11MX$744.57+31.3%900253
2006MX$503.96MX$567.11MX$503.96MX$567.11+12.5%360260
2005MX$479.85MX$503.96MX$414.69MX$503.96n/a280125

COST monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$16,560+4.2%
August 2026MX$15,900-3.8%
July 2026MX$16,521-0.2%
June 2026MX$16,548-0.4%
May 2026MX$16,623-5.1%
April 2026MX$17,512-1.7%
March 2026MX$17,822+3.5%
February 2026MX$17,226+4.8%
January 2026MX$16,430+5.7%
December 2025MX$15,546-5.8%
November 2025MX$16,496-2.9%
October 2025MX$16,993+0.1%

About the COST data

Daily bars. 5,344 sessions from Jul 11, 2005 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/COST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • COHR Coherent Corp.
  • COIN Coinbase Global, Inc.
  • COO The Cooper Companies, Inc.
  • COP ConocoPhillips
  • CPGN Compass Group PLC
  • CPNG Coupang, Inc.
  • CPRT Copart, Inc.
  • CRDON Credo Technology Group Holding Ltd

Common questions

COST share price history

Start with any symbol.

Start free