COST
Costco Wholesale Corporation
20:00:01
951.45 $
0.0000 (%0.00)
Previous Close: 965.59
Day Low₺948.311
Day High₺964
COST: Costco Wholesale Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 262.0167
CLOSE 262.1953
Low
LOW 199.85
High
HIGH 307.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 200.5 | 205.1 | 199.85 | 204.76 |
| 01/03/2019 | 203.7 | 205.94 | 200.04 | 200.42 |
| 01/04/2019 | 203.08 | 207.93 | 201.45 | 206.24 |
| 01/07/2019 | 205.52 | 209.12 | 203.54 | 207 |
| 01/08/2019 | 208.65 | 209.08 | 204.18 | 208.55 |
| 01/09/2019 | 209.15 | 211.22 | 207.92 | 209.9 |
| 01/10/2019 | 208.15 | 210.9 | 206 | 210.64 |
| 01/11/2019 | 210.04 | 211.25 | 209.31 | 210.51 |
| 01/14/2019 | 209.47 | 210.65 | 208.16 | 209 |
| 01/15/2019 | 210.04 | 211.34 | 209.08 | 211.03 |
| 01/16/2019 | 211.46 | 211.46 | 209.5 | 210.18 |
| 01/17/2019 | 209.87 | 211.65 | 209.65 | 211.46 |
| 01/18/2019 | 212.56 | 214.16 | 211.77 | 213.59 |
| 01/22/2019 | 213 | 215.56 | 210.8 | 212.4 |
| 01/23/2019 | 213 | 214.85 | 210 | 212.09 |
| 01/24/2019 | 212.39 | 212.39 | 208.9 | 210.31 |
| 01/25/2019 | 212.03 | 212.32 | 208.74 | 209.07 |
| 01/28/2019 | 208.68 | 210.79 | 207.31 | 210.77 |
| 01/29/2019 | 210.32 | 210.54 | 208.57 | 210.31 |
| 01/30/2019 | 210.48 | 212.17 | 209.32 | 211.35 |
| 01/31/2019 | 211.14 | 214.88 | 209.72 | 214.63 |
| 02/01/2019 | 214 | 215 | 209.37 | 210.27 |
| 02/04/2019 | 210.7 | 211.19 | 207.9 | 211.18 |
| 02/05/2019 | 211.49 | 212.52 | 209.64 | 211.61 |
| 02/06/2019 | 212.26 | 212.26 | 210.48 | 211.6 |
| 02/07/2019 | 210.07 | 210.1 | 206.27 | 209.05 |
| 02/08/2019 | 207.83 | 208.49 | 205.75 | 207.75 |
| 02/11/2019 | 208.65 | 208.92 | 206.76 | 208.72 |
| 02/12/2019 | 210.06 | 212.75 | 209.26 | 211.9 |
| 02/13/2019 | 212.23 | 213.51 | 211.3 | 212.8 |
| 02/14/2019 | 212 | 214.55 | 211.14 | 213.84 |
| 02/15/2019 | 215.15 | 217.25 | 214.04 | 216.47 |
| 02/19/2019 | 216.67 | 219.6 | 216.51 | 218.12 |
| 02/20/2019 | 218.23 | 219.07 | 215.06 | 217.11 |
| 02/21/2019 | 216.6 | 216.72 | 214.33 | 215.23 |
| 02/22/2019 | 215.17 | 216.59 | 214.25 | 216.29 |
| 02/25/2019 | 217.37 | 219.09 | 216.55 | 217.05 |
| 02/26/2019 | 216.89 | 218.91 | 216.13 | 217.61 |
| 02/27/2019 | 216.51 | 218.86 | 216.45 | 218.05 |
| 02/28/2019 | 218.49 | 219.69 | 217.52 | 218.74 |
| 03/01/2019 | 219.76 | 220.57 | 215.77 | 219.44 |
| 03/04/2019 | 220.43 | 221.08 | 215.87 | 218.41 |
| 03/05/2019 | 218.91 | 221.61 | 218.9 | 219.82 |
| 03/06/2019 | 220.5 | 221.91 | 218.23 | 219.23 |
| 03/07/2019 | 218.13 | 219.39 | 216.22 | 216.79 |
| 03/08/2019 | 225.48 | 228.7 | 223.77 | 227.82 |
| 03/11/2019 | 227.53 | 229.91 | 227.06 | 229.69 |
| 03/12/2019 | 230.32 | 233.4 | 229.9 | 232.96 |
| 03/13/2019 | 234.25 | 237.45 | 232.95 | 236.38 |
| 03/14/2019 | 236.13 | 236.38 | 233.28 | 233.84 |
| 03/15/2019 | 234.17 | 235.65 | 233.18 | 233.6 |
| 03/18/2019 | 233.58 | 236.68 | 233.49 | 236.59 |
| 03/19/2019 | 237.52 | 238.05 | 236.29 | 237.05 |
| 03/20/2019 | 237.03 | 238.49 | 235.78 | 236.98 |
| 03/21/2019 | 236.68 | 239.85 | 236.55 | 239.54 |
| 03/22/2019 | 239.75 | 240.34 | 236.9 | 237.56 |
| 03/25/2019 | 236.93 | 238.08 | 235.79 | 236.97 |
| 03/26/2019 | 238 | 240.25 | 237.36 | 239.07 |
| 03/27/2019 | 238.71 | 240.21 | 238.16 | 239.41 |
| 03/28/2019 | 239.98 | 241.95 | 239.58 | 241.22 |
| 03/29/2019 | 241.66 | 242.44 | 240.77 | 242.14 |
| 04/01/2019 | 243.07 | 244.41 | 242.58 | 244.19 |
| 04/02/2019 | 244 | 244.19 | 240.31 | 240.5 |
| 04/03/2019 | 241.69 | 243.55 | 241.02 | 242.48 |
| 04/04/2019 | 242.17 | 244.76 | 241.25 | 244.4 |
| 04/05/2019 | 244.96 | 247.09 | 244.01 | 245.87 |
| 04/08/2019 | 245.99 | 246.83 | 245.2 | 246.52 |
| 04/09/2019 | 245.11 | 245.68 | 244.01 | 244.91 |
| 04/10/2019 | 245.28 | 246.67 | 244.71 | 245.61 |
| 04/11/2019 | 243.62 | 244.18 | 240.92 | 241.24 |
| 04/12/2019 | 241.51 | 242.72 | 240.9 | 241.95 |
| 04/15/2019 | 242.37 | 246.75 | 241.96 | 246.33 |
| 04/16/2019 | 246.65 | 246.82 | 244.25 | 245.34 |
| 04/17/2019 | 246.3 | 246.46 | 244.32 | 245.56 |
| 04/18/2019 | 246.79 | 247.25 | 244.7 | 245.81 |
| 04/22/2019 | 245.19 | 245.77 | 242.56 | 243.42 |
| 04/23/2019 | 244.65 | 246.53 | 242.21 | 245.58 |
| 04/24/2019 | 245.68 | 248.7 | 245.6 | 247.96 |
| 04/25/2019 | 246.21 | 247.15 | 243.94 | 245.6 |
| 04/26/2019 | 245.62 | 245.89 | 242.06 | 243.82 |
| 04/29/2019 | 245 | 245.75 | 243.49 | 244.28 |
| 04/30/2019 | 244.77 | 245.79 | 243.02 | 245.53 |
| 05/01/2019 | 245.34 | 245.46 | 241.55 | 241.59 |
| 05/02/2019 | 241.76 | 242.89 | 240.42 | 242.69 |
| 05/03/2019 | 243.27 | 244.88 | 242.72 | 244.62 |
| 05/06/2019 | 242.85 | 244.83 | 242.06 | 244.23 |
| 05/07/2019 | 241.72 | 242.74 | 238.22 | 240.18 |
| 05/08/2019 | 239.56 | 243.05 | 238.19 | 241.34 |
| 05/09/2019 | 240.66 | 244.06 | 240.16 | 243.47 |
| 05/10/2019 | 242.94 | 248.55 | 240.03 | 247.02 |
| 05/13/2019 | 244.12 | 244.93 | 240.67 | 241.92 |
| 05/14/2019 | 242.29 | 245.09 | 241.81 | 242.73 |
| 05/15/2019 | 242.11 | 245.4 | 241.23 | 244.67 |
| 05/16/2019 | 245.63 | 249.73 | 245.21 | 247.44 |
| 05/17/2019 | 245.88 | 250.05 | 245.59 | 248.35 |
| 05/20/2019 | 247.15 | 249.94 | 247.15 | 248.9 |
| 05/21/2019 | 249.11 | 250.83 | 248.1 | 249.93 |
| 05/22/2019 | 251.01 | 251.01 | 249.14 | 249.51 |
| 05/23/2019 | 248.63 | 249.92 | 247.18 | 248.53 |
| 05/24/2019 | 249.11 | 249.56 | 246.77 | 247.3 |
| 05/28/2019 | 248.58 | 250.2 | 246.14 | 246.31 |
| 05/29/2019 | 244.13 | 244.77 | 238.91 | 240.69 |
| 05/30/2019 | 242.15 | 243.58 | 240.75 | 241.54 |
| 05/31/2019 | 238.98 | 240.66 | 233.05 | 239.58 |
| 06/03/2019 | 239.78 | 241.54 | 238.08 | 241.07 |
| 06/04/2019 | 243 | 245.82 | 242.5 | 245.61 |
| 06/05/2019 | 246.1 | 248.76 | 245.02 | 247.96 |
| 06/06/2019 | 248 | 251.94 | 247.74 | 251.21 |
| 06/07/2019 | 251.16 | 256.6 | 251.02 | 256.01 |
| 06/10/2019 | 256.4 | 258.83 | 256.11 | 256.85 |
| 06/11/2019 | 258.91 | 259.62 | 256.21 | 257.11 |
| 06/12/2019 | 257.58 | 258.75 | 255.77 | 257.23 |
| 06/13/2019 | 257.71 | 259.87 | 257.55 | 259.71 |
| 06/14/2019 | 260 | 261.2 | 258.91 | 260.15 |
| 06/17/2019 | 261.13 | 262.25 | 260.43 | 261.43 |
| 06/18/2019 | 263.61 | 264.2 | 262.05 | 262.74 |
| 06/19/2019 | 262.31 | 264.1 | 260.94 | 263.66 |
| 06/20/2019 | 265 | 267.79 | 264.55 | 267.35 |
| 06/21/2019 | 266.77 | 268.94 | 265.99 | 266.13 |
| 06/24/2019 | 267.31 | 267.97 | 266.52 | 266.77 |
| 06/25/2019 | 266.71 | 267.08 | 265.36 | 266.36 |
| 06/26/2019 | 266.45 | 266.82 | 264.34 | 264.41 |
| 06/27/2019 | 264.9 | 266.48 | 262.99 | 265.58 |
| 06/28/2019 | 265.5 | 266.39 | 263.36 | 264.26 |
| 07/01/2019 | 266.43 | 267 | 261.84 | 263.55 |
| 07/02/2019 | 263.92 | 265.57 | 261.67 | 265.47 |
| 07/03/2019 | 265.14 | 269.16 | 265.14 | 269.14 |
| 07/05/2019 | 268.2 | 268.61 | 266.27 | 268.25 |
| 07/08/2019 | 268.33 | 269.69 | 267.35 | 269.4 |
| 07/09/2019 | 269.36 | 270.78 | 268.49 | 269.97 |
| 07/10/2019 | 270.05 | 271.53 | 269.34 | 271.42 |
| 07/11/2019 | 272.33 | 276.77 | 271.81 | 276.54 |
| 07/12/2019 | 276.5 | 280 | 276.01 | 279.44 |
| 07/15/2019 | 279.94 | 280.7 | 278.9 | 280.58 |
| 07/16/2019 | 281 | 281.37 | 279.78 | 280.65 |
| 07/17/2019 | 281.05 | 282.85 | 280.22 | 281.56 |
| 07/18/2019 | 282.2 | 283.06 | 279.19 | 282.91 |
| 07/19/2019 | 283.07 | 284.31 | 281.35 | 281.51 |
| 07/22/2019 | 281.22 | 282.32 | 279.32 | 280.17 |
| 07/23/2019 | 281.85 | 282.08 | 279.02 | 280.1 |
| 07/24/2019 | 279.83 | 281.24 | 279.01 | 280.83 |
| 07/25/2019 | 281.2 | 281.94 | 279.34 | 279.8 |
| 07/26/2019 | 279.8 | 281.77 | 279.12 | 281.37 |
| 07/29/2019 | 281.01 | 281.3 | 279.54 | 280.13 |
| 07/30/2019 | 280.27 | 280.57 | 279.1 | 279.5 |
| 07/31/2019 | 279.02 | 279.72 | 272.63 | 275.63 |
| 08/01/2019 | 275.75 | 280.93 | 274.31 | 274.57 |
| 08/02/2019 | 274.3 | 274.94 | 270.5 | 272.5 |
| 08/05/2019 | 270.09 | 270.55 | 262.71 | 265.1 |
| 08/06/2019 | 266.47 | 270.23 | 264.05 | 269.31 |
| 08/07/2019 | 268.18 | 274.86 | 263.59 | 274.3 |
| 08/08/2019 | 273.04 | 274.84 | 271 | 274.8 |
| 08/09/2019 | 274.58 | 275.47 | 271.91 | 273.94 |
| 08/12/2019 | 274.03 | 274.98 | 269.3 | 271.31 |
| 08/13/2019 | 271.18 | 278.16 | 270.01 | 276.26 |
| 08/14/2019 | 274 | 275.36 | 268 | 268.15 |
| 08/15/2019 | 270.53 | 272.97 | 268.77 | 271.52 |
| 08/16/2019 | 274.1 | 276.07 | 273.44 | 274.1 |
| 08/19/2019 | 276.41 | 277.38 | 274.55 | 275.61 |
| 08/20/2019 | 276.28 | 276.36 | 272.85 | 272.97 |
| 08/21/2019 | 275.41 | 276.54 | 274.7 | 275.68 |
| 08/22/2019 | 277.01 | 280.99 | 276.87 | 279.92 |
| 08/23/2019 | 278.21 | 280.13 | 272.7 | 274.01 |
| 08/26/2019 | 275.75 | 278.53 | 275.69 | 278.46 |
| 08/27/2019 | 281 | 293.44 | 280.34 | 292.38 |
| 08/28/2019 | 293.75 | 299.95 | 292.42 | 294.49 |
| 08/29/2019 | 297.48 | 297.73 | 292.76 | 296.57 |
| 08/30/2019 | 298 | 298.28 | 292.83 | 294.76 |
| 09/03/2019 | 292.57 | 294 | 290.46 | 292.05 |
| 09/04/2019 | 294 | 296.3 | 293.77 | 296.12 |
| 09/05/2019 | 298.43 | 299.71 | 296.68 | 296.97 |
| 09/06/2019 | 299.2 | 304.64 | 298.29 | 303.76 |
| 09/09/2019 | 304.5 | 307.34 | 298.21 | 299 |
| 09/10/2019 | 297.38 | 298.25 | 294.58 | 297 |
| 09/11/2019 | 294.3 | 295.74 | 287.81 | 290.69 |
| 09/12/2019 | 290.34 | 292.75 | 288.68 | 289.89 |
| 09/13/2019 | 290.2 | 294.07 | 289.85 | 291.9 |
| 09/16/2019 | 290.57 | 291.38 | 288.34 | 288.69 |
| 09/17/2019 | 289.56 | 291.79 | 288.69 | 291.41 |
| 09/18/2019 | 290.7 | 293.57 | 288.8 | 292.43 |
| 09/19/2019 | 289.49 | 289.76 | 284.71 | 287.83 |
| 09/20/2019 | 288.75 | 289.41 | 286.14 | 286.36 |
| 09/23/2019 | 286.36 | 288.13 | 285.75 | 287.57 |
| 09/24/2019 | 289.3 | 292.62 | 286.4 | 287.91 |
| 09/25/2019 | 288.26 | 289.68 | 286.87 | 288.51 |
| 09/26/2019 | 289.43 | 289.81 | 286.6 | 288.26 |
| 09/27/2019 | 289.53 | 289.53 | 284.4 | 285.95 |
| 09/30/2019 | 287.7 | 288.62 | 286.57 | 288.11 |
| 10/01/2019 | 288.04 | 288.68 | 283.18 | 283.93 |
| 10/02/2019 | 283.23 | 285.79 | 282.22 | 285.11 |
| 10/03/2019 | 285.39 | 290.86 | 281.6 | 289 |
| 10/04/2019 | 287.85 | 291.95 | 283.32 | 291.67 |
| 10/07/2019 | 291.04 | 295.69 | 290.5 | 293.41 |
| 10/08/2019 | 292.95 | 295.58 | 290.45 | 291.89 |
| 10/09/2019 | 293.11 | 298.57 | 293.11 | 296.9 |
| 10/10/2019 | 298.63 | 299.48 | 296.26 | 297.14 |
| 10/11/2019 | 298.07 | 300.76 | 297.36 | 297.6 |
| 10/14/2019 | 298 | 300.34 | 297.5 | 297.52 |
| 10/15/2019 | 298.32 | 299.64 | 297.23 | 298.39 |
| 10/16/2019 | 296.8 | 298.97 | 295.08 | 298.78 |
| 10/17/2019 | 298.85 | 302.61 | 298.85 | 302.4 |
| 10/18/2019 | 302 | 304 | 300.98 | 302.86 |
| 10/21/2019 | 303 | 303.51 | 300.17 | 301.08 |
| 10/22/2019 | 301.61 | 304.88 | 299.95 | 299.97 |
| 10/23/2019 | 299.58 | 300.05 | 297.18 | 297.32 |
| 10/24/2019 | 295.05 | 298.28 | 294.56 | 297.05 |
| 10/25/2019 | 295.52 | 297.25 | 295.11 | 296.5 |
| 10/28/2019 | 295.7 | 299.09 | 295.21 | 298.94 |
| 10/29/2019 | 298.21 | 298.94 | 295.81 | 295.86 |
| 10/30/2019 | 296.92 | 300.25 | 295.97 | 299.84 |
| 10/31/2019 | 298.36 | 299.62 | 294.55 | 297.11 |
| 11/01/2019 | 297.99 | 298.42 | 295.5 | 296.09 |
| 11/04/2019 | 297.16 | 298.22 | 295.17 | 296.82 |
| 11/05/2019 | 297.09 | 299.69 | 295.81 | 299.18 |
| 11/06/2019 | 299.97 | 301.65 | 297.93 | 301.57 |
| 11/07/2019 | 303.93 | 307.1 | 302.48 | 305.21 |
| 11/08/2019 | 302.74 | 304.29 | 301.28 | 302.62 |
| 11/11/2019 | 301.55 | 302.33 | 299.7 | 300.84 |
| 11/12/2019 | 300.83 | 302.73 | 298.66 | 300.5 |
| 11/13/2019 | 300.18 | 304 | 299.52 | 302.9 |
| 11/14/2019 | 304.39 | 305.89 | 302.27 | 304.59 |
| 11/15/2019 | 305.31 | 305.44 | 301.6 | 303.66 |
| 11/18/2019 | 303.11 | 306.38 | 302.75 | 304.54 |
| 11/19/2019 | 304.5 | 304.64 | 301.45 | 302.24 |
| 11/20/2019 | 302.44 | 303.17 | 298.01 | 300.57 |
| 11/21/2019 | 300.69 | 301.87 | 299.52 | 300.27 |
| 11/22/2019 | 301.94 | 301.94 | 297.23 | 299.31 |
| 11/25/2019 | 300.29 | 300.63 | 297.55 | 299.05 |
| 11/26/2019 | 299.26 | 301.35 | 298.82 | 301.24 |
| 11/27/2019 | 301.82 | 302.79 | 300.57 | 300.76 |
| 11/29/2019 | 300.82 | 300.89 | 299.66 | 299.81 |
| 12/02/2019 | 299.75 | 300.2 | 294.27 | 297.39 |
| 12/03/2019 | 295.13 | 296.19 | 292.7 | 295.67 |
| 12/04/2019 | 296.04 | 297.16 | 295.15 | 296.52 |
| 12/05/2019 | 297.13 | 297.13 | 292.5 | 293.1 |
| 12/06/2019 | 294.98 | 295.99 | 294.26 | 294.95 |
| 12/09/2019 | 295 | 297.19 | 294.55 | 295.16 |
| 12/10/2019 | 296.03 | 296.69 | 294.55 | 295.78 |
| 12/11/2019 | 296 | 296.35 | 293.05 | 295.3 |
| 12/12/2019 | 295.27 | 297.76 | 294.12 | 297.34 |
| 12/13/2019 | 294.64 | 295 | 289.1 | 291.87 |
| 12/16/2019 | 293.03 | 294.46 | 292.85 | 293.5 |
| 12/17/2019 | 293.5 | 296.3 | 292.75 | 295.55 |
| 12/18/2019 | 295.99 | 296.36 | 291.82 | 291.87 |
| 12/19/2019 | 292.06 | 293.81 | 291.5 | 293.71 |
| 12/20/2019 | 293.85 | 295.02 | 292.78 | 294.83 |
| 12/23/2019 | 294.91 | 295.31 | 293.03 | 293.31 |
| 12/24/2019 | 293.91 | 294.45 | 293.36 | 294.23 |
| 12/26/2019 | 294.49 | 295.73 | 293.9 | 295.73 |
| 12/27/2019 | 296.22 | 296.3 | 293.18 | 294.11 |
| 12/30/2019 | 294.2 | 295.61 | 293.66 | 295.14 |
| 12/31/2019 | 295 | 295.45 | 292.18 | 293.92 |