COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020303.40305.30303.03304.68304.682,506,500
Jan 16, 2020301.39304.06300.98303.03303.031,758,600
Jan 15, 2020298.35301.04298.04300.82300.821,604,000
Jan 14, 2020299.25301.00298.58299.75299.751,459,900
Jan 13, 2020296.92300.65296.80299.87299.871,778,600
Jan 10, 2020300.00300.27296.66297.24297.242,024,200
Jan 09, 2020298.55301.96297.71299.42299.423,261,200
Jan 08, 2020290.99295.48290.50294.69294.692,492,800
Jan 07, 2020291.32291.69289.28291.35291.351,963,400
Jan 06, 2020290.55292.07288.62291.81291.812,655,100
Jan 03, 2020290.05292.90289.33291.73291.731,926,000
Jan 02, 2020294.06294.58291.00291.49291.492,103,600
Dec 31, 2019295.00295.45292.18293.92293.921,550,700
Dec 30, 2019294.20295.61293.66295.14295.141,238,900
Dec 27, 2019296.22296.30293.18294.11294.111,439,100
Dec 26, 2019294.49295.73293.90295.73295.731,101,800
Dec 24, 2019293.91294.45293.36294.23294.23543,600
Dec 23, 2019294.91295.31293.03293.31293.311,309,800
Dec 20, 2019293.85295.02292.78294.83294.834,866,500
Dec 19, 2019292.06293.81291.50293.71293.712,333,600
Dec 18, 2019295.99296.36291.82291.87291.873,309,800
Dec 17, 2019293.50296.30292.75295.55295.552,474,100
Dec 16, 2019293.03294.46292.85293.50293.502,410,000
Dec 13, 2019294.64295.00289.10291.87291.875,195,600
Dec 12, 2019295.27297.76294.12297.34297.342,742,700
Dec 11, 2019296.00296.35293.05295.30295.301,749,800
Dec 10, 2019296.03296.69294.55295.78295.781,565,900
Dec 09, 2019295.00297.19294.55295.16295.161,960,000
Dec 06, 2019294.98295.99294.26294.95294.951,462,000
Dec 05, 2019297.13297.13292.50293.10293.101,941,100
Dec 04, 2019296.04297.16295.15296.52296.521,742,000
Dec 03, 2019295.13296.19292.70295.67295.671,921,400
Dec 02, 2019299.75300.20294.27297.39297.392,705,500
Nov 29, 2019300.82300.89299.66299.81299.81981,600
Nov 27, 2019301.82302.79300.57300.76300.761,906,500
Nov 26, 2019299.26301.35298.82301.24301.243,359,100
Nov 25, 2019300.29300.63297.55299.05299.051,613,000
Nov 22, 2019301.94301.94297.23299.31299.311,277,300
Nov 21, 2019300.69301.87299.52300.27300.271,302,500
Nov 20, 2019302.44303.17298.01300.57300.571,979,500
Nov 19, 2019304.50304.64301.45302.24302.241,761,400
Nov 18, 2019303.11306.38302.75304.54304.541,241,300
Nov 15, 2019305.31305.44301.60303.66303.661,706,100
Nov 14, 2019304.39305.89302.27304.59304.591,336,400
Nov 13, 2019300.18304.00299.52302.90302.901,517,900
Nov 12, 2019300.83302.73298.66300.50300.501,540,800
Nov 11, 2019301.55302.33299.70300.84300.841,160,900
Nov 08, 2019302.74304.29301.28302.62302.621,501,600
Nov 07, 2019303.93307.10302.48305.21305.212,399,400
Nov 06, 2019299.97301.65297.93301.57301.571,675,000
Nov 05, 2019297.09299.69295.81299.18299.182,204,500
Nov 04, 2019297.16298.22295.17296.82296.821,651,600
Nov 01, 2019297.99298.42295.50296.09296.091,364,300
Oct 31, 2019298.36299.62294.55297.11297.112,277,400
Oct 31, 20190.65 Dividend
Oct 30, 2019296.92300.25295.97299.84299.191,264,000
Oct 29, 2019298.21298.94295.81295.86295.221,295,300
Oct 28, 2019295.70299.09295.21298.94298.291,672,600
Oct 25, 2019295.52297.25295.11296.50295.861,685,900
Oct 24, 2019295.05298.28294.56297.05296.412,056,700
Oct 23, 2019299.58300.05297.18297.32296.681,798,700
Oct 22, 2019301.61304.88299.95299.97299.321,955,600
Oct 21, 2019303.00303.51300.17301.08300.431,322,900
Oct 18, 2019302.00304.00300.98302.86302.201,853,900
Oct 17, 2019298.85302.61298.85302.40301.741,734,600
Oct 16, 2019296.80298.97295.08298.78298.131,811,100
Oct 15, 2019298.32299.64297.23298.39297.741,580,700
Oct 14, 2019298.00300.34297.50297.52296.881,297,600
Oct 11, 2019298.07300.76297.36297.60296.951,855,500
Oct 10, 2019298.63299.48296.26297.14296.501,637,500
Oct 09, 2019293.11298.57293.11296.90296.262,235,500
Oct 08, 2019292.95295.58290.45291.89291.262,201,100
Oct 07, 2019291.04295.69290.50293.41292.771,988,700
Oct 04, 2019287.85291.95283.32291.67291.044,513,300
Oct 03, 2019285.39290.86281.60289.00288.373,590,200
Oct 02, 2019283.23285.79282.22285.11284.492,480,600
Oct 01, 2019288.04288.68283.18283.93283.312,648,900
Sep 30, 2019287.70288.62286.57288.11287.492,151,500
Sep 27, 2019289.53289.53284.40285.95285.331,538,100
Sep 26, 2019289.43289.81286.60288.26287.641,877,300
Sep 25, 2019288.26289.68286.87288.51287.881,827,800
Sep 24, 2019289.30292.62286.40287.91287.292,483,200
Sep 23, 2019286.36288.13285.75287.57286.952,025,400
Sep 20, 2019288.75289.41286.14286.36285.743,409,500
Sep 19, 2019289.49289.76284.71287.83287.213,004,700
Sep 18, 2019290.70293.57288.80292.43291.801,666,000
Sep 17, 2019289.56291.79288.69291.41290.781,758,900
Sep 16, 2019290.57291.38288.34288.69288.061,508,900
Sep 13, 2019290.20294.07289.85291.90291.272,306,300
Sep 12, 2019290.34292.75288.68289.89289.262,942,600
Sep 11, 2019294.30295.74287.81290.69290.064,754,700
Sep 10, 2019297.38298.25294.58297.00296.362,725,000
Sep 09, 2019304.50307.34298.21299.00298.353,397,200
Sep 06, 2019299.20304.64298.29303.76303.103,018,100
Sep 05, 2019298.43299.71296.68296.97296.331,865,300
Sep 04, 2019294.00296.30293.77296.12295.481,375,700
Sep 03, 2019292.57294.00290.46292.05291.421,842,900
Aug 30, 2019298.00298.28292.83294.76294.121,801,000
Aug 29, 2019297.48297.73292.76296.57295.932,613,100
Aug 29, 20190.65 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...