The closing price for Costco Wholesale (COST) in April 2019 was $223.21, on April 30, 2019. It was up 1% for the month. The latest price is $930.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $222.52 | $223.45 | $220.93 | $223.21 | 1,427,600 |
April 29 2019 | $222.73 | $223.41 | $221.36 | $222.07 | 1,429,700 |
April 26 2019 | $223.29 | $223.54 | $220.06 | $221.66 | 1,842,900 |
April 25 2019 | $223.83 | $224.68 | $221.77 | $223.27 | 1,278,200 |
April 24 2019 | $223.35 | $226.09 | $223.27 | $225.42 | 1,156,400 |
April 23 2019 | $222.41 | $224.12 | $220.19 | $223.26 | 1,524,600 |
April 22 2019 | $222.90 | $223.43 | $220.51 | $221.29 | 1,300,000 |
April 18 2019 | $224.36 | $224.77 | $222.46 | $223.47 | 1,365,000 |
April 17 2019 | $223.91 | $224.06 | $222.11 | $223.24 | 1,363,000 |
April 16 2019 | $224.23 | $224.38 | $222.05 | $223.04 | 1,360,500 |
April 15 2019 | $220.34 | $224.32 | $219.97 | $223.94 | 1,859,700 |
April 12 2019 | $219.56 | $220.66 | $219.00 | $219.96 | 2,187,600 |
April 11 2019 | $221.47 | $221.98 | $219.02 | $219.31 | 2,719,800 |
April 10 2019 | $222.98 | $224.25 | $222.47 | $223.28 | 1,556,600 |
April 09 2019 | $222.83 | $223.35 | $221.83 | $222.65 | 1,450,200 |
April 08 2019 | $223.63 | $224.39 | $222.91 | $224.11 | 1,244,200 |
April 05 2019 | $222.69 | $224.63 | $221.83 | $223.52 | 1,616,200 |
April 04 2019 | $220.16 | $222.51 | $219.32 | $222.18 | 1,319,700 |
April 03 2019 | $219.72 | $221.41 | $219.11 | $220.44 | 1,663,600 |
April 02 2019 | $221.82 | $221.99 | $218.47 | $218.64 | 1,574,300 |
April 01 2019 | $220.97 | $222.19 | $220.53 | $221.99 | 1,610,200 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
