costco stock price 2019

The closing price for Costco Wholesale (COST) in 2019 was $267.54, on December 31, 2019. It was up 48% for the year. The latest price is $947.82.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2019
$268.52
$268.93
$265.95
$267.54
1,551,191
December 30 2019
$267.79
$269.08
$267.30
$268.65
1,238,990
December 27 2019
$269.63
$269.70
$266.86
$267.71
1,439,479
December 26 2019
$268.06
$269.19
$267.52
$269.19
1,103,034
December 24 2019
$267.53
$268.02
$267.03
$267.82
543,581
December 23 2019
$268.44
$268.80
$266.73
$266.98
1,309,886
December 20 2019
$267.47
$268.54
$266.50
$268.37
4,866,674
December 19 2019
$265.85
$267.44
$265.34
$267.35
2,595,501
December 18 2019
$269.42
$269.76
$265.63
$265.67
3,311,187
December 17 2019
$267.16
$269.70
$266.47
$269.02
2,474,762
December 16 2019
$266.73
$268.03
$266.56
$267.16
2,410,244
December 13 2019
$268.19
$268.52
$263.15
$265.67
5,193,509
December 12 2019
$268.77
$271.03
$267.72
$270.65
2,754,453
December 11 2019
$269.43
$269.75
$266.75
$268.79
1,752,457
December 10 2019
$269.46
$270.06
$268.11
$269.23
1,566,311
December 09 2019
$268.52
$270.51
$268.11
$268.67
1,986,336
December 06 2019
$268.50
$269.42
$267.85
$268.47
1,462,553
December 05 2019
$270.46
$270.46
$266.25
$266.79
1,941,250
December 04 2019
$269.47
$270.49
$268.66
$269.91
1,742,589
December 03 2019
$268.64
$269.60
$266.43
$269.13
1,962,133
December 02 2019
$272.85
$273.25
$267.86
$270.70
2,706,951
November 29 2019
$273.82
$273.88
$272.76
$272.90
981,610
November 27 2019
$274.73
$275.61
$273.59
$273.76
1,907,095
November 26 2019
$272.40
$274.30
$272.00
$274.20
3,360,612
November 25 2019
$273.34
$273.64
$270.84
$272.21
1,613,126
Unlock 2x data
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.

Related Searches