The closing price for Costco Wholesale (COST) in March 2019 was $220.13, on March 29, 2019. It was up 10.2% for the month. The latest price is $945.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $219.69 | $220.40 | $218.88 | $220.13 | 1,968,000 |
March 28 2019 | $218.17 | $219.96 | $217.80 | $219.29 | 1,396,700 |
March 27 2019 | $217.01 | $218.37 | $216.51 | $217.65 | 1,351,200 |
March 26 2019 | $216.37 | $218.41 | $215.78 | $217.34 | 1,193,000 |
March 25 2019 | $215.39 | $216.44 | $214.36 | $215.43 | 1,357,100 |
March 22 2019 | $217.96 | $218.49 | $215.37 | $215.97 | 1,873,600 |
March 21 2019 | $215.17 | $218.05 | $215.05 | $217.77 | 1,617,000 |
March 20 2019 | $215.48 | $216.81 | $214.35 | $215.44 | 1,499,500 |
March 19 2019 | $215.93 | $216.41 | $214.81 | $215.50 | 1,852,300 |
March 18 2019 | $212.35 | $215.17 | $212.27 | $215.08 | 1,735,400 |
March 15 2019 | $212.88 | $214.23 | $211.98 | $212.37 | 5,075,400 |
March 14 2019 | $214.67 | $214.89 | $212.07 | $212.58 | 2,300,300 |
March 13 2019 | $212.96 | $215.87 | $211.77 | $214.89 | 2,421,200 |
March 12 2019 | $209.38 | $212.18 | $209.00 | $211.78 | 2,647,100 |
March 11 2019 | $206.85 | $209.01 | $206.42 | $208.81 | 3,748,400 |
March 08 2019 | $204.98 | $207.91 | $203.43 | $207.11 | 6,782,700 |
March 07 2019 | $198.30 | $199.45 | $196.56 | $197.08 | 3,279,100 |
March 06 2019 | $200.46 | $201.74 | $198.39 | $199.30 | 1,985,300 |
March 05 2019 | $199.01 | $201.46 | $199.00 | $199.84 | 2,160,200 |
March 04 2019 | $200.39 | $200.98 | $196.25 | $198.56 | 2,444,700 |
March 01 2019 | $199.78 | $200.52 | $196.16 | $199.49 | 2,178,200 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
