COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019283.07284.31281.35281.51281.511,606,300
Jul 18, 2019282.20283.06279.19282.91282.911,696,100
Jul 17, 2019281.05282.85280.22281.56281.561,716,600
Jul 16, 2019281.00281.37279.78280.65280.651,379,200
Jul 15, 2019279.94280.70278.90280.58280.581,568,000
Jul 12, 2019276.50280.00276.01279.44279.442,046,400
Jul 11, 2019272.33276.77271.81276.54276.541,985,600
Jul 10, 2019270.05271.53269.34271.42271.421,257,000
Jul 09, 2019269.36270.78268.49269.97269.971,400,300
Jul 08, 2019268.33269.69267.35269.40269.401,236,000
Jul 05, 2019268.20268.61266.27268.25268.251,081,500
Jul 03, 2019265.14269.16265.14269.14269.14986,500
Jul 02, 2019263.92265.57261.67265.47265.471,201,300
Jul 01, 2019266.43267.00261.84263.55263.551,955,800
Jun 28, 2019265.50266.39263.36264.26264.261,952,500
Jun 27, 2019264.90266.48262.99265.58265.581,122,900
Jun 26, 2019266.45266.82264.34264.41264.411,334,400
Jun 25, 2019266.71267.08265.36266.36266.361,182,400
Jun 24, 2019267.31267.97266.52266.77266.771,586,100
Jun 21, 2019266.77268.94265.99266.13266.132,964,000
Jun 20, 2019265.00267.79264.55267.35267.351,745,100
Jun 19, 2019262.31264.10260.94263.66263.661,628,400
Jun 18, 2019263.61264.20262.05262.74262.742,763,200
Jun 17, 2019261.13262.25260.43261.43261.431,191,900
Jun 14, 2019260.00261.20258.91260.15260.151,287,800
Jun 13, 2019257.71259.87257.55259.71259.711,228,500
Jun 12, 2019257.58258.75255.77257.23257.231,071,700
Jun 11, 2019258.91259.62256.21257.11257.111,613,500
Jun 10, 2019256.40258.83256.11256.85256.851,839,500
Jun 07, 2019251.16256.60251.02256.01256.012,270,200
Jun 06, 2019248.00251.94247.74251.21251.211,487,800
Jun 05, 2019246.10248.76245.02247.96247.961,825,500
Jun 04, 2019243.00245.82242.50245.61245.611,761,500
Jun 03, 2019239.78241.54238.08241.07241.072,512,500
May 31, 2019238.98240.66233.05239.58239.584,058,100
May 30, 2019242.15243.58240.75241.54241.542,030,300
May 29, 2019244.13244.77238.91240.69240.692,594,900
May 28, 2019248.58250.20246.14246.31246.313,164,100
May 24, 2019249.11249.56246.77247.30247.301,340,200
May 23, 2019248.63249.92247.18248.53248.531,822,800
May 22, 2019251.01251.01249.14249.51249.511,242,300
May 21, 2019249.11250.83248.10249.93249.931,504,200
May 20, 2019247.15249.94247.15248.90248.901,600,500
May 17, 2019245.88250.05245.59248.35248.351,672,000
May 16, 2019245.63249.73245.21247.44247.441,800,600
May 15, 2019242.11245.40241.23244.67244.671,194,800
May 14, 2019242.29245.09241.81242.73242.731,635,100
May 13, 2019244.12244.93240.67241.92241.921,962,800
May 10, 2019242.94248.55240.03247.02247.022,036,500
May 09, 2019240.66244.06240.16243.47243.471,919,300
May 09, 20190.65 Dividend
May 08, 2019239.56243.05238.19241.34240.691,611,900
May 07, 2019241.72242.74238.22240.18239.531,775,200
May 06, 2019242.85244.83242.06244.23243.571,194,900
May 03, 2019243.27244.88242.72244.62243.96905,900
May 02, 2019241.76242.89240.42242.69242.041,237,600
May 01, 2019245.34245.46241.55241.59240.941,350,400
Apr 30, 2019244.77245.79243.02245.53244.871,427,600
Apr 29, 2019245.00245.75243.49244.28243.621,429,700
Apr 26, 2019245.62245.89242.06243.82243.161,842,900
Apr 25, 2019246.21247.15243.94245.60244.941,278,200
Apr 24, 2019245.68248.70245.60247.96247.291,156,400
Apr 23, 2019244.65246.53242.21245.58244.921,524,600
Apr 22, 2019245.19245.77242.56243.42242.761,300,000
Apr 18, 2019246.79247.25244.70245.81245.151,365,000
Apr 17, 2019246.30246.46244.32245.56244.901,363,000
Apr 16, 2019246.65246.82244.25245.34244.681,360,500
Apr 15, 2019242.37246.75241.96246.33245.671,859,700
Apr 12, 2019241.51242.72240.90241.95241.302,187,600
Apr 11, 2019243.62244.18240.92241.24240.592,719,800
Apr 10, 2019245.28246.67244.71245.61244.951,556,600
Apr 09, 2019245.11245.68244.01244.91244.251,450,200
Apr 08, 2019245.99246.83245.20246.52245.861,244,200
Apr 05, 2019244.96247.09244.01245.87245.211,616,200
Apr 04, 2019242.17244.76241.25244.40243.741,319,700
Apr 03, 2019241.69243.55241.02242.48241.831,663,600
Apr 02, 2019244.00244.19240.31240.50239.851,574,300
Apr 01, 2019243.07244.41242.58244.19243.531,610,200
Mar 29, 2019241.66242.44240.77242.14241.491,968,000
Mar 28, 2019239.98241.95239.58241.22240.571,396,700
Mar 27, 2019238.71240.21238.16239.41238.771,351,200
Mar 26, 2019238.00240.25237.36239.07238.431,193,000
Mar 25, 2019236.93238.08235.79236.97236.331,357,100
Mar 22, 2019239.75240.34236.90237.56236.921,873,600
Mar 21, 2019236.68239.85236.55239.54238.891,617,000
Mar 20, 2019237.03238.49235.78236.98236.341,499,500
Mar 19, 2019237.52238.05236.29237.05236.411,852,300
Mar 18, 2019233.58236.68233.49236.59235.951,735,400
Mar 15, 2019234.17235.65233.18233.60232.975,075,400
Mar 14, 2019236.13236.38233.28233.84233.212,300,300
Mar 13, 2019234.25237.45232.95236.38235.742,421,200
Mar 12, 2019230.32233.40229.90232.96232.332,647,100
Mar 11, 2019227.53229.91227.06229.69229.073,748,400
Mar 08, 2019225.48228.70223.77227.82227.216,782,700
Mar 07, 2019218.13219.39216.22216.79216.213,279,100
Mar 06, 2019220.50221.91218.23219.23218.641,985,300
Mar 05, 2019218.91221.61218.90219.82219.232,160,200
Mar 04, 2019220.43221.08215.87218.41217.822,444,700
Mar 01, 2019219.76220.57215.77219.44218.852,178,200
Feb 28, 2019218.49219.69217.52218.74218.152,055,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...