COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2018216.64217.13213.90214.85214.852,078,200
Jul 13, 2018214.00216.64213.71216.54216.541,951,200
Jul 12, 2018212.54214.17212.22214.02214.022,222,000
Jul 11, 2018211.21211.78209.97210.95210.951,472,800
Jul 10, 2018210.99212.70210.83211.70211.701,687,800
Jul 09, 2018210.52211.79210.00210.94210.941,738,300
Jul 06, 2018207.14210.39206.66209.62209.621,523,200
Jul 05, 2018208.20209.29207.55209.14209.141,436,700
Jul 03, 2018208.53209.91206.90207.12207.12842,100
Jul 02, 2018208.42208.82206.05207.99207.991,876,100
Jun 29, 2018209.66210.53208.32208.98208.982,164,600
Jun 28, 2018210.00211.19208.05208.71208.711,826,700
Jun 27, 2018210.50212.42209.61210.03210.032,211,700
Jun 26, 2018212.38212.46209.97210.09210.092,276,700
Jun 25, 2018210.01212.08209.97211.75211.752,398,600
Jun 22, 2018210.37211.77210.02211.10211.101,738,600
Jun 21, 2018208.17211.11208.00209.96209.961,825,800
Jun 20, 2018207.76208.59206.96207.98207.981,527,700
Jun 19, 2018204.90207.81204.62207.53207.531,940,600
Jun 18, 2018206.00208.11205.15206.21206.211,975,000
Jun 15, 2018205.40207.67204.57207.32207.323,879,600
Jun 14, 2018204.87205.73204.29205.12205.121,685,000
Jun 13, 2018204.92205.83203.21204.11204.111,665,800
Jun 12, 2018204.25205.08203.23204.88204.881,384,800
Jun 11, 2018203.76204.89203.42204.50204.501,684,800
Jun 08, 2018201.51204.01201.00203.76203.762,052,500
Jun 07, 2018200.50202.88199.41202.57202.572,735,000
Jun 06, 2018198.01198.40196.70197.66197.662,066,900
Jun 05, 2018199.22199.35196.99197.84197.841,868,500
Jun 04, 2018197.32199.04197.25198.62198.621,868,000
Jun 01, 2018195.45198.99195.00197.13197.134,055,400
May 31, 2018200.22200.70197.70198.24198.244,822,800
May 30, 2018198.16200.53197.75199.64199.642,390,900
May 29, 2018198.10198.84196.00196.74196.742,296,000
May 25, 2018198.89200.22197.82198.36198.361,331,000
May 24, 2018198.29199.09196.82198.89198.891,146,000
May 23, 2018199.09199.09196.77198.14198.141,555,700
May 22, 2018199.72201.77198.83198.97198.971,563,600
May 21, 2018199.60201.34199.09199.62199.621,202,800
May 18, 2018199.50199.52197.78198.96198.961,624,600
May 17, 2018199.06201.35197.89199.60199.602,391,000
May 16, 2018196.07199.35195.00198.71198.712,163,200
May 15, 2018194.76196.70193.26195.48195.482,319,600
May 14, 2018195.96197.27195.42195.88195.881,440,900
May 11, 2018195.33195.98194.57195.76195.761,296,300
May 10, 2018196.05196.93194.20195.45195.451,874,200
May 10, 20180.57 Dividend
May 09, 2018194.15196.42193.15196.04195.471,999,100
May 08, 2018192.99195.20192.42194.48193.911,908,600
May 07, 2018195.78195.80192.21193.06192.502,361,900
May 04, 2018192.84196.40191.28195.19194.621,704,500
May 03, 2018193.92193.99190.18193.01192.451,815,500
May 02, 2018195.48195.58192.45194.00193.442,498,100
May 01, 2018196.49197.08193.51196.55195.981,413,200
Apr 30, 2018197.10199.04196.39197.16196.592,165,000
Apr 27, 2018194.95196.92194.53196.58196.011,563,100
Apr 26, 2018194.12196.44193.34195.26194.691,445,800
Apr 25, 2018192.23194.67191.39193.97193.411,311,700
Apr 24, 2018194.54195.36191.15192.51191.951,598,900
Apr 23, 2018193.81194.38192.26193.35192.791,618,000
Apr 20, 2018194.43195.67192.75193.56193.002,252,800
Apr 19, 2018196.16196.40193.50195.07194.502,427,600
Apr 18, 2018196.30197.77196.12196.51195.941,663,100
Apr 17, 2018195.66196.88194.73196.00195.432,160,500
Apr 16, 2018191.84195.80191.38194.58194.013,026,800
Apr 13, 2018189.81189.83187.01188.91188.361,744,400
Apr 12, 2018185.50190.04185.49188.82188.272,841,600
Apr 11, 2018182.25186.37182.22184.65184.111,697,300
Apr 10, 2018185.75185.97182.17183.55183.022,526,000
Apr 09, 2018185.20187.40183.50184.41183.871,946,000
Apr 06, 2018185.34187.25183.10183.96183.432,259,000
Apr 05, 2018186.70187.00184.93186.25185.711,933,600
Apr 04, 2018181.13186.35180.94185.52184.982,111,000
Apr 03, 2018183.53184.17181.35182.61182.082,287,000
Apr 02, 2018186.91186.91181.05182.75182.223,599,200
Mar 29, 2018184.74188.64184.41188.43187.883,016,000
Mar 28, 2018183.61184.62181.23183.61183.082,168,700
Mar 27, 2018187.44187.66182.06183.15182.622,495,300
Mar 26, 2018183.03187.56182.34187.22186.682,036,600
Mar 23, 2018183.28184.45180.83180.84180.312,351,800
Mar 22, 2018184.90185.55182.50182.64182.112,489,800
Mar 21, 2018186.83187.89186.06186.07185.532,048,300
Mar 20, 2018185.10187.58184.60187.35186.811,852,500
Mar 19, 2018185.63185.98182.81184.15183.612,493,200
Mar 16, 2018186.18186.25184.47185.87185.333,569,400
Mar 15, 2018184.82186.57184.16185.51184.971,811,300
Mar 14, 2018188.78189.01183.50184.63184.092,866,000
Mar 13, 2018190.05190.12186.80187.46186.911,964,300
Mar 12, 2018188.27190.10187.55189.37188.822,394,100
Mar 09, 2018186.50188.64184.22188.58188.033,288,100
Mar 08, 2018186.19186.35183.08185.69185.156,061,500
Mar 07, 2018189.21189.75184.78187.36186.825,157,100
Mar 06, 2018192.14192.25190.07191.46190.902,458,700
Mar 05, 2018188.45191.98187.50191.48190.922,155,800
Mar 02, 2018187.48190.39187.22189.33188.782,275,900
Mar 01, 2018191.31192.99187.32189.03188.482,447,700
Feb 28, 2018191.60193.76190.89190.90190.342,179,800
Feb 27, 2018193.45195.52190.10190.10189.552,170,400
Feb 26, 2018190.10193.10189.93192.81192.251,852,400
Feb 23, 2018187.83189.85185.91189.81189.261,561,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...