The closing price for Costco Wholesale (COST) in April 2020 was $278.63, on April 30, 2020. It was up 7.6% for the month. The latest price is $929.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $281.53 | $283.14 | $278.24 | $278.63 | 3,794,300 |
April 29 2020 | $279.79 | $283.21 | $276.27 | $281.75 | 3,667,700 |
April 28 2020 | $285.18 | $285.59 | $279.17 | $279.79 | 2,425,900 |
April 27 2020 | $287.22 | $287.44 | $282.21 | $283.30 | 2,287,300 |
April 24 2020 | $281.97 | $285.18 | $280.30 | $284.92 | 2,019,400 |
April 23 2020 | $281.69 | $284.09 | $279.64 | $280.20 | 2,625,200 |
April 22 2020 | $278.91 | $285.46 | $277.12 | $283.89 | 2,970,600 |
April 21 2020 | $285.47 | $286.15 | $274.65 | $276.47 | 3,833,000 |
April 20 2020 | $291.71 | $292.11 | $285.82 | $286.33 | 3,156,300 |
April 17 2020 | $294.80 | $295.55 | $288.11 | $291.69 | 3,688,000 |
April 16 2020 | $288.76 | $296.01 | $286.29 | $295.03 | 3,940,000 |
April 15 2020 | $285.92 | $287.86 | $281.50 | $284.67 | 2,937,300 |
April 14 2020 | $277.77 | $288.78 | $276.39 | $288.22 | 4,288,300 |
April 13 2020 | $273.94 | $278.87 | $273.10 | $274.90 | 3,120,400 |
April 09 2020 | $274.74 | $279.24 | $273.02 | $275.25 | 6,487,600 |
April 08 2020 | $279.93 | $282.05 | $277.34 | $280.72 | 3,964,400 |
April 07 2020 | $281.21 | $284.42 | $278.20 | $278.58 | 4,036,500 |
April 06 2020 | $268.82 | $280.28 | $265.68 | $279.94 | 5,272,500 |
April 03 2020 | $265.30 | $268.22 | $262.22 | $264.83 | 2,650,100 |
April 02 2020 | $260.91 | $268.62 | $259.48 | $267.43 | 3,500,600 |
April 01 2020 | $259.06 | $264.97 | $257.72 | $263.12 | 3,745,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
