COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019290.57291.38288.34288.69288.691,494,700
Sep 13, 2019290.20294.07289.85291.90291.902,306,300
Sep 12, 2019290.34292.75288.68289.89289.892,942,600
Sep 11, 2019294.30295.74287.81290.69290.694,754,700
Sep 10, 2019297.38298.25294.58297.00297.002,725,000
Sep 09, 2019304.50307.34298.21299.00299.003,397,200
Sep 06, 2019299.20304.64298.29303.76303.763,018,100
Sep 05, 2019298.43299.71296.68296.97296.971,865,300
Sep 04, 2019294.00296.30293.77296.12296.121,375,700
Sep 03, 2019292.57294.00290.46292.05292.051,842,900
Aug 30, 2019298.00298.28292.83294.76294.761,801,000
Aug 29, 2019297.48297.73292.76296.57296.572,613,100
Aug 29, 20190.65 Dividend
Aug 28, 2019293.75299.95292.42294.49293.845,162,100
Aug 27, 2019281.00293.44280.34292.38291.735,169,000
Aug 26, 2019275.75278.53275.69278.46277.851,426,400
Aug 23, 2019278.21280.13272.70274.01273.411,984,300
Aug 22, 2019277.01280.99276.87279.92279.302,345,500
Aug 21, 2019275.41276.54274.70275.68275.071,682,300
Aug 20, 2019276.28276.36272.85272.97272.371,390,600
Aug 19, 2019276.41277.38274.55275.61275.001,313,400
Aug 16, 2019274.10276.07273.44274.10273.491,230,800
Aug 15, 2019270.53272.97268.77271.52270.921,623,200
Aug 14, 2019274.00275.36268.00268.15267.562,122,100
Aug 13, 2019271.18278.16270.01276.26275.651,724,600
Aug 12, 2019274.03274.98269.30271.31270.711,637,300
Aug 09, 2019274.58275.47271.91273.94273.341,284,300
Aug 08, 2019273.04274.84271.00274.80274.192,046,700
Aug 07, 2019268.18274.86263.59274.30273.693,037,500
Aug 06, 2019266.47270.23264.05269.31268.722,383,000
Aug 05, 2019270.09270.55262.71265.10264.513,329,800
Aug 02, 2019274.30274.94270.50272.50271.901,969,200
Aug 01, 2019275.75280.93274.31274.57273.962,634,300
Jul 31, 2019279.02279.72272.63275.63275.021,886,900
Jul 30, 2019280.27280.57279.10279.50278.88978,200
Jul 29, 2019281.01281.30279.54280.13279.511,257,400
Jul 26, 2019279.80281.77279.12281.37280.751,447,700
Jul 25, 2019281.20281.94279.34279.80279.181,600,200
Jul 24, 2019279.83281.24279.01280.83280.211,257,100
Jul 23, 2019281.85282.08279.02280.10279.481,117,800
Jul 22, 2019281.22282.32279.32280.17279.551,459,100
Jul 19, 2019283.07284.31281.35281.51280.891,607,600
Jul 18, 2019282.20283.06279.19282.91282.291,696,100
Jul 17, 2019281.05282.85280.22281.56280.941,716,600
Jul 16, 2019281.00281.37279.78280.65280.031,379,200
Jul 15, 2019279.94280.70278.90280.58279.961,568,000
Jul 12, 2019276.50280.00276.01279.44278.822,046,400
Jul 11, 2019272.33276.77271.81276.54275.931,985,600
Jul 10, 2019270.05271.53269.34271.42270.821,257,000
Jul 09, 2019269.36270.78268.49269.97269.371,400,300
Jul 08, 2019268.33269.69267.35269.40268.811,236,000
Jul 05, 2019268.20268.61266.27268.25267.661,081,500
Jul 03, 2019265.14269.16265.14269.14268.55986,500
Jul 02, 2019263.92265.57261.67265.47264.881,201,300
Jul 01, 2019266.43267.00261.84263.55262.971,955,800
Jun 28, 2019265.50266.39263.36264.26263.681,952,500
Jun 27, 2019264.90266.48262.99265.58264.991,122,900
Jun 26, 2019266.45266.82264.34264.41263.831,334,400
Jun 25, 2019266.71267.08265.36266.36265.771,182,400
Jun 24, 2019267.31267.97266.52266.77266.181,586,100
Jun 21, 2019266.77268.94265.99266.13265.542,964,000
Jun 20, 2019265.00267.79264.55267.35266.761,745,100
Jun 19, 2019262.31264.10260.94263.66263.081,628,400
Jun 18, 2019263.61264.20262.05262.74262.162,763,200
Jun 17, 2019261.13262.25260.43261.43260.851,191,900
Jun 14, 2019260.00261.20258.91260.15259.581,287,800
Jun 13, 2019257.71259.87257.55259.71259.141,228,500
Jun 12, 2019257.58258.75255.77257.23256.661,071,700
Jun 11, 2019258.91259.62256.21257.11256.541,613,500
Jun 10, 2019256.40258.83256.11256.85256.281,839,500
Jun 07, 2019251.16256.60251.02256.01255.442,270,200
Jun 06, 2019248.00251.94247.74251.21250.661,487,800
Jun 05, 2019246.10248.76245.02247.96247.411,825,500
Jun 04, 2019243.00245.82242.50245.61245.071,761,500
Jun 03, 2019239.78241.54238.08241.07240.542,512,500
May 31, 2019238.98240.66233.05239.58239.054,058,100
May 30, 2019242.15243.58240.75241.54241.012,030,300
May 29, 2019244.13244.77238.91240.69240.162,594,900
May 28, 2019248.58250.20246.14246.31245.773,164,100
May 24, 2019249.11249.56246.77247.30246.751,340,200
May 23, 2019248.63249.92247.18248.53247.981,822,800
May 22, 2019251.01251.01249.14249.51248.961,242,300
May 21, 2019249.11250.83248.10249.93249.381,504,200
May 20, 2019247.15249.94247.15248.90248.351,600,500
May 17, 2019245.88250.05245.59248.35247.801,672,000
May 16, 2019245.63249.73245.21247.44246.891,800,600
May 15, 2019242.11245.40241.23244.67244.131,194,800
May 14, 2019242.29245.09241.81242.73242.191,635,100
May 13, 2019244.12244.93240.67241.92241.391,962,800
May 10, 2019242.94248.55240.03247.02246.472,036,500
May 09, 2019240.66244.06240.16243.47242.931,919,300
May 09, 20190.65 Dividend
May 08, 2019239.56243.05238.19241.34240.161,611,900
May 07, 2019241.72242.74238.22240.18239.001,775,200
May 06, 2019242.85244.83242.06244.23243.031,194,900
May 03, 2019243.27244.88242.72244.62243.42905,900
May 02, 2019241.76242.89240.42242.69241.501,237,600
May 01, 2019245.34245.46241.55241.59240.411,350,400
Apr 30, 2019244.77245.79243.02245.53244.331,427,600
Apr 29, 2019245.00245.75243.49244.28243.081,429,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...