COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 2018206.68208.00200.66202.23202.234,738,600
Dec 14, 2018218.00219.00205.51207.06207.068,822,300
Dec 13, 2018228.84229.62225.48226.51226.512,170,200
Dec 12, 2018228.35230.45227.07227.80227.802,891,400
Dec 11, 2018225.12227.25224.00226.50226.502,466,800
Dec 10, 2018224.54225.20219.11222.66222.662,650,000
Dec 07, 2018233.15233.81223.03224.86224.862,881,900
Dec 06, 2018227.94233.86226.60233.20233.204,029,800
Dec 04, 2018232.11233.30225.56226.35226.353,418,600
Dec 03, 2018230.72232.20228.21232.08232.082,481,500
Nov 30, 2018231.69233.39229.70231.28231.282,764,000
Nov 29, 2018229.00231.59228.36231.00231.001,478,700
Nov 28, 2018222.78230.46222.19230.34230.342,765,600
Nov 27, 2018219.37223.12218.38223.01223.012,369,800
Nov 26, 2018222.85223.48218.90219.45219.452,091,800
Nov 23, 2018218.10221.18217.66220.06220.061,007,500
Nov 21, 2018220.56222.03217.45218.57218.572,036,500
Nov 20, 2018224.92225.00218.05219.31219.313,704,800
Nov 19, 2018231.61233.50227.81228.74228.741,949,500
Nov 16, 2018229.30231.12226.52231.02231.022,822,400
Nov 15, 2018232.32232.65227.00229.94229.942,722,300
Nov 14, 2018237.12237.12231.71233.31233.311,896,500
Nov 13, 2018234.75236.42232.77234.14234.141,548,100
Nov 12, 2018237.64239.20234.13234.48234.482,301,400
Nov 09, 2018237.97240.26237.07237.74237.742,256,700
Nov 08, 2018238.51239.80237.03238.70238.702,140,600
Nov 08, 20180.57 Dividend
Nov 07, 2018238.75240.88236.94240.37239.802,603,600
Nov 06, 2018235.00237.49234.18236.71236.152,101,300
Nov 05, 2018230.71234.89229.80234.45233.892,513,900
Nov 02, 2018229.81232.23227.18230.16229.612,167,200
Nov 01, 2018228.18230.80227.54229.60229.062,095,000
Oct 31, 2018228.65230.56225.56228.63228.092,674,600
Oct 30, 2018223.10228.21223.01227.92227.382,410,500
Oct 29, 2018219.75224.89218.75222.42221.893,801,400
Oct 26, 2018222.31225.00217.00218.19217.673,995,400
Oct 25, 2018224.06227.59222.84226.40225.862,218,900
Oct 24, 2018225.93231.09223.09223.76223.233,100,200
Oct 23, 2018227.07229.26223.82228.75228.212,656,700
Oct 22, 2018229.88230.25227.27229.06228.522,007,300
Oct 19, 2018228.90230.63228.72229.67229.132,099,800
Oct 18, 2018228.54230.65226.25228.58228.042,624,600
Oct 17, 2018228.45228.88225.51228.49227.952,129,300
Oct 16, 2018224.87228.26224.32227.68227.142,541,800
Oct 15, 2018226.25226.94224.25224.51223.982,441,900
Oct 12, 2018225.20227.62223.39226.95226.413,130,500
Oct 11, 2018222.91225.32220.93221.82221.293,650,900
Oct 10, 2018224.10225.00221.04221.05220.533,021,400
Oct 09, 2018224.15225.15222.56224.17223.642,502,800
Oct 08, 2018219.34224.50219.26223.93223.403,863,500
Oct 05, 2018225.00227.06217.79218.82218.307,379,000
Oct 04, 2018233.26234.00230.66231.68231.132,862,800
Oct 03, 2018236.62237.31232.73233.20232.652,322,300
Oct 02, 2018234.10237.57233.87236.35235.791,647,600
Oct 01, 2018235.81236.53234.43234.65234.091,673,100
Sep 28, 2018233.86235.47233.79234.88234.321,602,800
Sep 27, 2018233.70235.67232.34234.00233.451,421,400
Sep 26, 2018233.57235.66233.45233.81233.262,008,500
Sep 25, 2018234.03234.66232.73232.93232.381,889,700
Sep 24, 2018234.19234.85232.90233.34232.791,530,400
Sep 21, 2018234.37235.84234.01234.76234.203,717,800
Sep 20, 2018234.60235.00232.32233.92233.371,910,100
Sep 19, 2018234.62234.74232.42233.85233.301,581,400
Sep 18, 2018231.98235.47231.70234.35233.792,000,200
Sep 17, 2018234.06234.59231.51232.00231.452,884,600
Sep 14, 2018239.00239.00234.47235.38234.823,875,300
Sep 13, 2018242.50243.99241.05241.27240.702,078,200
Sep 12, 2018245.00245.12242.23242.44241.871,912,000
Sep 11, 2018243.93245.16243.17244.21243.632,185,700
Sep 10, 2018243.00243.80242.12243.18242.602,817,300
Sep 07, 2018237.31242.95237.20241.46240.892,722,400
Sep 06, 2018235.47236.77235.06236.68236.121,853,200
Sep 05, 2018234.57236.17233.20235.61235.052,126,000
Sep 04, 2018233.14234.91233.14234.68234.121,858,400
Aug 31, 2018230.21233.52230.21233.13232.581,881,300
Aug 30, 2018229.62231.16229.44230.83230.281,272,000
Aug 30, 20180.57 Dividend
Aug 29, 2018231.79232.00228.73230.19229.081,793,600
Aug 28, 2018230.94231.83229.84230.26229.151,882,100
Aug 27, 2018232.74232.86228.10230.03228.921,904,100
Aug 24, 2018230.00232.06229.60231.28230.161,453,200
Aug 23, 2018229.00230.35228.57229.51228.401,337,900
Aug 22, 2018228.48230.23228.38229.21228.101,267,900
Aug 21, 2018229.49230.10227.70228.54227.432,066,700
Aug 20, 2018226.00228.22225.97227.35226.251,783,700
Aug 17, 2018222.33225.88222.15225.68224.591,980,900
Aug 16, 2018223.45224.26222.14223.19222.111,657,700
Aug 15, 2018220.72222.11218.77221.67220.601,844,100
Aug 14, 2018220.01222.56219.86222.00220.931,450,600
Aug 13, 2018221.03221.58219.06219.56218.501,518,900
Aug 10, 2018218.14221.72217.75220.31219.242,830,800
Aug 09, 2018221.62222.35216.91218.24217.183,636,600
Aug 08, 2018222.86224.88222.24224.58223.492,010,700
Aug 07, 2018223.24225.48222.98223.86222.781,428,100
Aug 06, 2018221.43223.27221.01222.72221.641,285,500
Aug 03, 2018221.00222.62221.00222.03220.951,195,700
Aug 02, 2018215.01221.40215.01221.12220.051,904,800
Aug 01, 2018218.65219.10216.25217.13216.081,841,300
Jul 31, 2018219.69220.07218.33218.71217.651,888,500
Jul 30, 2018219.04220.12218.61219.11218.051,292,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...