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
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
18/04/2019
246.79
247.25
244.75
245.81
1,061,162
246.10
0
17/04/2019
246.39
246.45
244.32
245.56
885,198
245.22
0
16/04/2019
246.65
246.82
244.25
245.34
879,307
245.12
0
15/04/2019
242.37
246.75
241.96
246.33
1,287,628
245.60
0
12/04/2019
241.89
242.72
240.90
241.95
1,407,694
241.84
0
11/04/2019
243.62
244.13
240.92
241.24
1,808,543
241.92
0
10/04/2019
245.28
246.66
244.71
245.61
1,118,453
245.52
0
09/04/2019
245.11
245.68
244.01
244.91
1,061,900
244.78
0
08/04/2019
245.99
246.83
245.25
246.52
832,906
246.16
0
05/04/2019
244.96
247.09
244.01
245.87
1,121,437
246.07
0
04/04/2019
242.17
244.76
241.25
244.40
952,668
243.90
0
03/04/2019
241.69
243.55
241.02
242.48
1,155,376
242.36
0
02/04/2019
244.00
244.19
240.31
240.50
1,120,708
241.50
0
01/04/2019
243.07
244.41
242.59
244.19
1,204,386
243.65
0
29/03/2019
241.66
242.44
240.77
242.14
1,091,831
241.63
0
28/03/2019
239.98
241.95
239.58
241.22
963,356
241.11
0
27/03/2019
238.71
240.21
238.16
239.41
1,028,590
239.25
0
26/03/2019
238.00
240.25
237.36
239.07
846,415
238.91
0
25/03/2019
237.32
238.04
235.83
236.97
1,000,591
236.93
0
22/03/2019
239.57
240.34
236.90
237.56
1,354,730
238.19
0
21/03/2019
236.68
239.84
236.55
239.54
1,197,237
238.86
0
20/03/2019
237.03
238.49
235.78
236.98
1,130,628
236.92
0
19/03/2019
237.52
238.05
236.29
237.05
1,364,861
237.17
0
18/03/2019
233.58
236.66
233.49
236.59
1,202,834
235.85
0
15/03/2019
234.17
235.64
233.18
233.60
4,424,909
234.20
0
14/03/2019
236.13
236.38
233.29
233.84
1,682,646
234.20
0
13/03/2019
234.25
237.45
232.95
236.38
1,622,935
235.95
0
12/03/2019
230.32
233.40
229.98
232.96
1,793,703
232.25
0
11/03/2019
227.53
229.91
227.06
229.69
2,901,013
229.21
0
08/03/2019
225.00
228.70
223.77
227.82
4,105,451
227.01
0
07/03/2019
218.13
219.39
216.23
216.79
1,914,823
217.26
0
06/03/2019
220.50
221.91
218.23
219.23
1,226,875
219.46
0
05/03/2019
219.40
221.61
218.99
219.82
1,334,098
219.99
0
04/03/2019
220.43
221.08
215.87
218.41
1,654,396
217.99
0
01/03/2019
219.76
220.57
215.77
219.44
1,417,738
218.78
0
28/02/2019
218.49
219.69
217.52
218.74
1,640,657
218.78
0
27/02/2019
216.63
218.86
216.45
218.05
1,006,951
217.88
0
26/02/2019
216.89
218.91
216.13
217.61
1,383,527
217.64
0
25/02/2019
217.37
219.08
216.56
217.05
1,345,241
217.44
0
22/02/2019
215.17
216.59
214.25
216.29
1,139,114
215.93
0
21/02/2019
216.60
216.60
214.33
215.23
1,059,504
215.32
0
20/02/2019
218.23
219.07
215.06
217.11
1,314,432
216.77
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.
 
19 May 2019 08:12:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB6 - 2019-05-19 09:12:42 - 2019-05-19 08:12:42 - 1000 - Website: OKAY