COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 2019238.00240.25237.36238.30238.30774,581
Mar 25, 2019236.93238.08235.79236.97236.971,336,600
Mar 22, 2019239.75240.34236.90237.56237.561,873,600
Mar 21, 2019236.68239.85236.55239.54239.541,617,000
Mar 20, 2019237.03238.49235.78236.98236.981,499,500
Mar 19, 2019237.52238.05236.29237.05237.051,852,300
Mar 18, 2019233.58236.68233.49236.59236.591,735,400
Mar 15, 2019234.17235.65233.18233.60233.605,075,400
Mar 14, 2019236.13236.38233.28233.84233.842,300,300
Mar 13, 2019234.25237.45232.95236.38236.382,421,200
Mar 12, 2019230.32233.40229.90232.96232.962,647,100
Mar 11, 2019227.53229.91227.06229.69229.693,748,400
Mar 08, 2019225.48228.70223.77227.82227.826,782,700
Mar 07, 2019218.13219.39216.22216.79216.793,279,100
Mar 06, 2019220.50221.91218.23219.23219.231,985,300
Mar 05, 2019218.91221.61218.90219.82219.822,160,200
Mar 04, 2019220.43221.08215.87218.41218.412,444,700
Mar 01, 2019219.76220.57215.77219.44219.442,178,200
Feb 28, 2019218.49219.69217.52218.74218.742,055,600
Feb 27, 2019216.51218.86216.45218.05218.051,482,700
Feb 26, 2019216.89218.91216.13217.61217.611,884,100
Feb 25, 2019217.37219.09216.55217.05217.051,794,000
Feb 22, 2019215.17216.59214.25216.29216.291,542,500
Feb 21, 2019216.60216.72214.33215.23215.231,615,300
Feb 20, 2019218.23219.07215.06217.11217.111,785,600
Feb 19, 2019216.67219.60216.51218.12218.121,938,100
Feb 15, 2019215.15217.25214.04216.47216.472,635,500
Feb 14, 2019212.00214.55211.14213.84213.841,411,100
Feb 13, 2019212.23213.51211.30212.80212.801,703,000
Feb 12, 2019210.06212.75209.26211.90211.902,091,200
Feb 11, 2019208.65208.92206.76208.72208.722,376,600
Feb 08, 2019207.83208.49205.75207.75207.752,013,700
Feb 07, 2019210.07210.10206.27209.05209.052,526,600
Feb 07, 20190.57 Dividend
Feb 06, 2019212.26212.26210.48211.60211.031,618,800
Feb 05, 2019211.49212.52209.64211.61211.042,074,500
Feb 04, 2019210.70211.19207.90211.18210.611,630,300
Feb 01, 2019214.00215.00209.37210.27209.703,453,700
Jan 31, 2019211.14214.88209.72214.63214.054,341,100
Jan 30, 2019210.48212.17209.32211.35210.781,589,800
Jan 29, 2019210.32210.54208.57210.31209.741,636,500
Jan 28, 2019208.68210.79207.31210.77210.201,999,400
Jan 25, 2019212.03212.32208.74209.07208.512,252,300
Jan 24, 2019212.39212.39208.90210.31209.741,994,400
Jan 23, 2019213.00214.85210.00212.09211.522,220,200
Jan 22, 2019213.00215.56210.80212.40211.833,310,800
Jan 18, 2019212.56214.16211.77213.59213.012,115,400
Jan 17, 2019209.87211.65209.65211.46210.891,517,100
Jan 16, 2019211.46211.46209.50210.18209.611,455,000
Jan 15, 2019210.04211.34209.08211.03210.461,681,900
Jan 14, 2019209.47210.65208.16209.00208.441,523,100
Jan 11, 2019210.04211.25209.31210.51209.941,861,100
Jan 10, 2019208.15210.90206.00210.64210.072,340,700
Jan 09, 2019209.15211.22207.92209.90209.331,862,900
Jan 08, 2019208.65209.08204.18208.55207.992,366,500
Jan 07, 2019205.52209.12203.54207.00206.442,226,600
Jan 04, 2019203.08207.93201.45206.24205.682,761,600
Jan 03, 2019203.70205.94200.04200.42199.882,877,700
Jan 02, 2019200.50205.10199.85204.76204.212,143,100
Dec 31, 2018203.38204.39201.38203.71203.161,729,400
Dec 28, 2018201.82204.95199.59202.04201.502,037,800
Dec 27, 2018196.96201.13193.96201.08200.542,705,900
Dec 26, 2018190.82198.78189.51198.63198.093,268,800
Dec 24, 2018193.90195.33189.80189.99189.482,031,700
Dec 21, 2018197.16200.70194.32194.52194.005,080,200
Dec 20, 2018200.33200.70193.68197.13196.604,250,900
Dec 19, 2018203.50207.00199.86201.41200.873,369,600
Dec 18, 2018203.09204.67201.57202.99202.443,308,500
Dec 17, 2018206.68208.00200.66202.23201.694,739,400
Dec 14, 2018218.00219.00205.51207.06206.508,822,300
Dec 13, 2018228.84229.62225.48226.51225.902,170,200
Dec 12, 2018228.35230.45227.07227.80227.192,891,400
Dec 11, 2018225.12227.25224.00226.50225.892,466,800
Dec 10, 2018224.54225.20219.11222.66222.062,650,000
Dec 07, 2018233.15233.81223.03224.86224.252,881,900
Dec 06, 2018227.94233.86226.60233.20232.574,029,800
Dec 04, 2018232.11233.30225.56226.35225.743,418,600
Dec 03, 2018230.72232.20228.21232.08231.452,481,500
Nov 30, 2018231.69233.39229.70231.28230.662,764,000
Nov 29, 2018229.00231.59228.36231.00230.381,478,700
Nov 28, 2018222.78230.46222.19230.34229.722,765,600
Nov 27, 2018219.37223.12218.38223.01222.412,369,800
Nov 26, 2018222.85223.48218.90219.45218.862,205,600
Nov 23, 2018218.10221.18217.66220.06219.471,007,500
Nov 21, 2018220.56222.03217.45218.57217.982,036,500
Nov 20, 2018224.92225.00218.05219.31218.723,704,800
Nov 19, 2018231.61233.50227.81228.74228.121,949,500
Nov 16, 2018229.30231.12226.52231.02230.402,822,400
Nov 15, 2018232.32232.65227.00229.94229.322,722,300
Nov 14, 2018237.12237.12231.71233.31232.681,896,500
Nov 13, 2018234.75236.42232.77234.14233.511,548,100
Nov 12, 2018237.64239.20234.13234.48233.852,301,400
Nov 09, 2018237.97240.26237.07237.74237.102,256,700
Nov 08, 2018238.51239.80237.03238.70238.062,140,600
Nov 08, 20180.57 Dividend
Nov 07, 2018238.75240.88236.94240.37239.152,603,600
Nov 06, 2018235.00237.49234.18236.71235.512,101,300
Nov 05, 2018230.71234.89229.80234.45233.262,513,900
Nov 02, 2018229.81232.23227.18230.16229.002,167,200
Nov 01, 2018228.18230.80227.54229.60228.442,095,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...