Costco Wholesale Corporation

COST 
(NASDAQ) 
 

History: Costco Wholesale Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/07/2019
282.20
283.06
279.19
282.91
1,046,232
281.44
0
17/07/2019
281.05
282.82
280.24
281.56
1,038,806
281.50
0
16/07/2019
280.51
281.37
279.80
280.65
817,232
280.56
0
15/07/2019
279.94
280.67
278.90
280.58
1,049,336
280.12
0
12/07/2019
276.50
280.00
276.01
279.44
1,238,172
278.86
0
11/07/2019
272.33
276.76
271.86
276.54
1,162,312
275.50
0
10/07/2019
270.05
271.53
269.34
271.42
904,318
270.60
0
09/07/2019
269.36
270.71
268.49
269.97
945,678
269.64
0
08/07/2019
268.14
269.69
267.35
269.40
882,835
269.20
0
05/07/2019
268.20
268.61
266.28
268.25
727,247
268.00
0
03/07/2019
265.46
269.15
265.32
269.14
609,750
268.05
0
02/07/2019
263.92
265.56
261.67
265.47
793,875
264.48
0
01/07/2019
266.43
267.00
261.84
263.55
1,327,326
263.38
0
28/06/2019
265.50
266.39
263.36
264.26
1,502,048
264.38
0
27/06/2019
264.90
266.47
262.99
265.58
795,121
265.36
0
26/06/2019
266.45
266.82
264.34
264.41
937,348
265.00
0
25/06/2019
266.71
267.07
265.40
266.36
823,983
266.30
0
24/06/2019
267.31
267.97
266.52
266.77
1,182,706
267.08
0
21/06/2019
267.30
268.94
265.99
266.13
2,404,506
266.88
0
20/06/2019
265.00
267.79
264.72
267.35
1,239,035
266.65
0
19/06/2019
262.31
264.10
260.94
263.66
1,167,995
262.95
0
18/06/2019
263.61
264.20
262.09
262.74
2,175,990
263.13
0
17/06/2019
261.14
262.25
260.50
261.43
780,341
261.33
0
14/06/2019
260.00
261.20
258.91
260.15
810,734
260.25
0
13/06/2019
257.71
259.87
257.55
259.71
747,726
259.00
0
12/06/2019
257.58
258.75
255.80
257.23
730,606
256.92
0
11/06/2019
258.91
259.62
256.21
257.11
1,004,574
257.53
0
10/06/2019
256.40
258.83
256.13
256.85
1,178,803
257.12
0
07/06/2019
251.16
256.60
251.09
256.01
1,567,459
254.92
0
06/06/2019
247.96
251.94
247.74
251.21
1,025,772
250.29
0
05/06/2019
246.10
248.76
245.17
247.96
1,203,045
247.25
0
04/06/2019
243.00
245.82
242.60
245.61
1,194,128
244.84
0
03/06/2019
239.78
241.50
238.14
241.07
1,568,995
240.38
0
31/05/2019
238.98
240.66
233.05
239.58
2,335,067
238.02
0
30/05/2019
242.15
243.58
240.75
241.54
1,230,310
241.91
0
29/05/2019
244.13
244.77
238.91
240.69
1,465,074
240.91
0
28/05/2019
248.58
250.20
246.14
246.31
1,927,186
247.06
0
24/05/2019
249.11
249.56
246.77
247.30
926,117
247.50
0
23/05/2019
248.63
249.92
247.19
248.53
1,195,310
248.14
0
22/05/2019
251.01
251.01
249.14
249.51
868,186
249.67
0
21/05/2019
249.11
250.83
248.10
249.93
972,672
249.81
0
20/05/2019
247.15
249.93
247.15
248.90
1,070,826
249.00
0
17/05/2019
245.88
250.05
245.85
248.35
1,026,483
248.29
0
16/05/2019
245.63
249.67
245.21
247.44
1,215,034
247.95
0
15/05/2019
242.11
245.40
241.23
244.67
776,127
243.98
0
14/05/2019
242.29
245.09
241.81
242.73
1,139,410
243.26
0
13/05/2019
244.12
244.87
240.69
241.92
1,261,832
242.21
0
10/05/2019
242.94
248.55
240.03
247.02
1,312,482
245.08
0
09/05/2019
240.66
244.06
240.16
243.47
1,254,347
242.43
0
08/05/2019
239.56
243.05
238.22
241.34
1,092,957
241.34
0
07/05/2019
242.02
242.74
238.22
240.18
1,209,971
240.36
0
06/05/2019
242.85
244.81
242.09
244.23
814,662
243.66
0
03/05/2019
243.27
244.87
242.72
244.62
578,835
244.31
0
02/05/2019
241.76
242.89
240.42
242.69
775,115
242.06
0
01/05/2019
245.34
245.46
241.55
241.59
918,998
243.05
0
30/04/2019
244.77
245.79
243.02
245.53
985,203
244.93
0
29/04/2019
245.00
245.50
243.49
244.28
1,000,424
244.49
0
26/04/2019
244.50
244.70
242.06
243.82
1,304,582
243.37
0
25/04/2019
246.37
247.15
243.94
245.60
892,056
245.80
0
24/04/2019
245.68
248.69
245.60
247.96
823,847
247.85
0
23/04/2019
244.03
246.53
242.21
245.58
952,742
245.31
0
22/04/2019
245.19
245.77
242.57
243.42
883,767
243.80
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 July 2019 17:34:41
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB6 - 2019-07-20 18:34:41 - 2019-07-20 17:34:41 - 1000 - Website: OKAY