COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019218.13219.39216.22216.79216.213,242,300
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
Feb 27, 2019216.51218.86216.45218.05217.461,482,700
Feb 26, 2019216.89218.91216.13217.61217.021,884,100
Feb 25, 2019217.37219.09216.55217.05216.471,794,000
Feb 22, 2019215.17216.59214.25216.29215.711,542,500
Feb 21, 2019216.60216.72214.33215.23214.651,615,300
Feb 20, 2019218.23219.07215.06217.11216.531,785,600
Feb 19, 2019216.67219.60216.51218.12217.531,938,100
Feb 15, 2019215.15217.25214.04216.47215.892,635,500
Feb 14, 2019212.00214.55211.14213.84213.261,411,100
Feb 13, 2019212.23213.51211.30212.80212.231,703,000
Feb 12, 2019210.06212.75209.26211.90211.332,091,200
Feb 11, 2019208.65208.92206.76208.72208.162,376,600
Feb 08, 2019207.83208.49205.75207.75207.192,013,700
Feb 07, 2019210.07210.10206.27209.05208.492,526,600
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, 2019203.70205.94200.04200.42199.882,764,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...