costco stock price in 2019

The closing price for Costco Wholesale (COST) in 2019 was $268.35, on December 31, 2019. It was up 48% for the year. The latest price is $998.75.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2019
$269.34
$269.75
$266.76
$268.35
1,550,700
December 30 2019
$268.61
$269.90
$268.12
$269.47
1,238,900
December 27 2019
$270.45
$270.53
$267.68
$268.53
1,439,100
December 26 2019
$268.87
$270.01
$268.33
$270.01
1,101,800
December 24 2019
$268.34
$268.84
$267.84
$268.64
543,600
December 23 2019
$269.26
$269.62
$267.54
$267.80
1,309,800
December 20 2019
$268.29
$269.36
$267.31
$269.18
4,866,500
December 19 2019
$266.65
$268.25
$266.14
$268.16
2,333,600
December 18 2019
$270.24
$270.58
$266.44
$266.48
3,309,800
December 17 2019
$267.97
$270.53
$267.28
$269.84
2,474,100
December 16 2019
$267.54
$268.85
$267.38
$267.97
2,410,000
December 13 2019
$269.01
$269.34
$263.95
$266.48
5,195,600
December 12 2019
$269.59
$271.86
$268.54
$271.48
2,742,700
December 11 2019
$270.25
$270.57
$267.56
$269.61
1,749,800
December 10 2019
$270.28
$270.88
$268.93
$270.05
1,565,900
December 09 2019
$269.34
$271.34
$268.93
$269.48
1,960,000
December 06 2019
$269.32
$270.24
$268.66
$269.29
1,462,000
December 05 2019
$271.28
$271.28
$267.06
$267.60
1,941,100
December 04 2019
$270.29
$271.31
$269.48
$270.73
1,742,000
December 03 2019
$269.46
$270.43
$267.24
$269.95
1,921,400
December 02 2019
$273.68
$274.09
$268.67
$271.52
2,705,500
November 29 2019
$274.65
$274.72
$273.59
$273.73
981,600
November 27 2019
$275.57
$276.45
$274.42
$274.60
1,906,500
November 26 2019
$273.23
$275.14
$272.83
$275.04
3,359,100
November 25 2019
$274.17
$274.48
$271.67
$273.04
1,613,000
Unlock 2x data
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.

Related Searches