COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2018234.19234.85232.90233.60233.60995,892
Sep 21, 2018234.37235.84234.01234.76234.763,717,800
Sep 20, 2018234.60235.00232.32233.92233.921,910,100
Sep 19, 2018234.62234.74232.42233.85233.851,581,400
Sep 18, 2018231.98235.47231.70234.35234.352,000,200
Sep 17, 2018234.06234.59231.51232.00232.002,884,600
Sep 14, 2018239.00239.00234.47235.38235.383,875,300
Sep 13, 2018242.50243.99241.05241.27241.272,078,200
Sep 12, 2018245.00245.12242.23242.44242.441,912,000
Sep 11, 2018243.93245.16243.17244.21244.212,185,700
Sep 10, 2018243.00243.80242.12243.18243.182,817,300
Sep 07, 2018237.31242.95237.20241.46241.462,722,400
Sep 06, 2018235.47236.77235.06236.68236.681,853,200
Sep 05, 2018234.57236.17233.20235.61235.612,126,000
Sep 04, 2018233.14234.91233.14234.68234.681,858,400
Aug 31, 2018230.21233.52230.21233.13233.131,881,300
Aug 30, 2018229.62231.16229.44230.83230.831,272,000
Aug 30, 20180.57 Dividend
Aug 29, 2018231.79232.00228.73230.19229.621,793,600
Aug 28, 2018230.94231.83229.84230.26229.691,882,100
Aug 27, 2018232.74232.86228.10230.03229.461,904,100
Aug 24, 2018230.00232.06229.60231.28230.711,453,200
Aug 23, 2018229.00230.35228.57229.51228.941,337,900
Aug 22, 2018228.48230.23228.38229.21228.641,267,900
Aug 21, 2018229.49230.10227.70228.54227.972,066,700
Aug 20, 2018226.00228.22225.97227.35226.791,783,700
Aug 17, 2018222.33225.88222.15225.68225.121,980,900
Aug 16, 2018223.45224.26222.14223.19222.641,657,700
Aug 15, 2018220.72222.11218.77221.67221.121,844,100
Aug 14, 2018220.01222.56219.86222.00221.451,450,600
Aug 13, 2018221.03221.58219.06219.56219.021,518,900
Aug 10, 2018218.14221.72217.75220.31219.762,830,800
Aug 09, 2018221.62222.35216.91218.24217.703,636,600
Aug 08, 2018222.86224.88222.24224.58224.022,010,700
Aug 07, 2018223.24225.48222.98223.86223.311,428,100
Aug 06, 2018221.43223.27221.01222.72222.171,285,500
Aug 03, 2018221.00222.62221.00222.03221.481,195,700
Aug 02, 2018215.01221.40215.01221.12220.571,904,800
Aug 01, 2018218.65219.10216.25217.13216.591,841,300
Jul 31, 2018219.69220.07218.33218.71218.171,888,500
Jul 30, 2018219.04220.12218.61219.11218.571,292,700
Jul 27, 2018222.31222.50218.76219.65219.111,596,800
Jul 26, 2018222.00224.62220.82221.72221.171,820,000
Jul 25, 2018217.61220.82217.37220.70220.151,560,200
Jul 24, 2018219.41220.68217.59218.58218.041,453,900
Jul 23, 2018219.88220.46218.20218.84218.301,394,300
Jul 20, 2018216.98218.94216.24218.69218.151,793,900
Jul 19, 2018214.46218.20214.03217.54217.002,790,800
Jul 18, 2018215.34215.88213.60214.97214.441,869,500
Jul 17, 2018214.06216.16214.00215.00214.472,064,800
Jul 16, 2018216.64217.13213.90214.85214.322,078,200
Jul 13, 2018214.00216.64213.71216.54216.001,951,200
Jul 12, 2018212.54214.17212.22214.02213.492,222,000
Jul 11, 2018211.21211.78209.97210.95210.431,472,800
Jul 10, 2018210.99212.70210.83211.70211.181,687,800
Jul 09, 2018210.52211.79210.00210.94210.421,738,300
Jul 06, 2018207.14210.39206.66209.62209.101,523,200
Jul 05, 2018208.20209.29207.55209.14208.621,436,700
Jul 03, 2018208.53209.91206.90207.12206.61842,100
Jul 02, 2018208.42208.82206.05207.99207.471,876,100
Jun 29, 2018209.66210.53208.32208.98208.462,164,600
Jun 28, 2018210.00211.19208.05208.71208.191,826,700
Jun 27, 2018210.50212.42209.61210.03209.512,211,700
Jun 26, 2018212.38212.46209.97210.09209.572,276,700
Jun 25, 2018210.01212.08209.97211.75211.232,398,600
Jun 22, 2018210.37211.77210.02211.10210.581,738,600
Jun 21, 2018208.17211.11208.00209.96209.441,825,800
Jun 20, 2018207.76208.59206.96207.98207.461,527,700
Jun 19, 2018204.90207.81204.62207.53207.021,940,600
Jun 18, 2018206.00208.11205.15206.21205.701,975,000
Jun 15, 2018205.40207.67204.57207.32206.813,879,600
Jun 14, 2018204.87205.73204.29205.12204.611,685,000
Jun 13, 2018204.92205.83203.21204.11203.601,665,800
Jun 12, 2018204.25205.08203.23204.88204.371,384,800
Jun 11, 2018203.76204.89203.42204.50203.991,684,800
Jun 08, 2018201.51204.01201.00203.76203.262,052,500
Jun 07, 2018200.50202.88199.41202.57202.072,735,000
Jun 06, 2018198.01198.40196.70197.66197.172,066,900
Jun 05, 2018199.22199.35196.99197.84197.351,868,500
Jun 04, 2018197.32199.04197.25198.62198.131,868,000
Jun 01, 2018195.45198.99195.00197.13196.644,055,400
May 31, 2018200.22200.70197.70198.24197.754,822,800
May 30, 2018198.16200.53197.75199.64199.152,390,900
May 29, 2018198.10198.84196.00196.74196.252,296,000
May 25, 2018198.89200.22197.82198.36197.871,331,000
May 24, 2018198.29199.09196.82198.89198.401,146,000
May 23, 2018199.09199.09196.77198.14197.651,555,700
May 22, 2018199.72201.77198.83198.97198.481,563,600
May 21, 2018199.60201.34199.09199.62199.131,202,800
May 18, 2018199.50199.52197.78198.96198.471,624,600
May 17, 2018199.06201.35197.89199.60199.112,391,000
May 16, 2018196.07199.35195.00198.71198.222,163,200
May 15, 2018194.76196.70193.26195.48195.002,319,600
May 14, 2018195.96197.27195.42195.88195.391,440,900
May 11, 2018195.33195.98194.57195.76195.281,296,300
May 10, 2018196.05196.93194.20195.45194.971,874,200
May 10, 20180.57 Dividend
May 09, 2018194.15196.42193.15196.04194.991,999,100
May 08, 2018192.99195.20192.42194.48193.431,908,600
May 07, 2018195.78195.80192.21193.06192.022,361,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...