| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $185.34 | $186.26 | $183.52 | $185.64 | 1,729,647 |
December 28 2018 | $183.92 | $186.77 | $181.89 | $184.12 | 2,037,917 |
December 27 2018 | $179.49 | $183.29 | $176.76 | $183.24 | 2,705,884 |
December 26 2018 | $173.89 | $181.15 | $172.70 | $181.01 | 3,268,831 |
December 24 2018 | $176.70 | $178.00 | $172.96 | $173.14 | 2,031,705 |
December 21 2018 | $179.67 | $182.90 | $177.08 | $177.27 | 5,080,238 |
December 20 2018 | $182.56 | $182.90 | $176.50 | $179.64 | 4,250,942 |
December 19 2018 | $185.45 | $188.64 | $182.13 | $183.55 | 3,369,592 |
December 18 2018 | $185.08 | $186.51 | $183.69 | $184.98 | 3,308,488 |
December 17 2018 | $188.35 | $189.55 | $182.86 | $184.29 | 4,739,434 |
December 14 2018 | $198.66 | $199.57 | $187.28 | $188.69 | 8,822,269 |
December 13 2018 | $208.54 | $209.25 | $205.48 | $206.42 | 2,170,188 |
December 12 2018 | $208.10 | $210.01 | $206.93 | $207.59 | 2,891,394 |
December 11 2018 | $205.15 | $207.09 | $204.13 | $206.41 | 2,466,780 |
December 10 2018 | $204.62 | $205.22 | $199.68 | $202.91 | 2,649,984 |
December 07 2018 | $212.47 | $213.07 | $203.25 | $204.92 | 2,881,911 |
December 06 2018 | $207.72 | $213.12 | $206.50 | $212.52 | 4,029,790 |
December 04 2018 | $211.52 | $212.61 | $205.55 | $206.27 | 3,418,588 |
December 03 2018 | $210.26 | $211.60 | $207.97 | $211.49 | 2,481,489 |
November 30 2018 | $211.14 | $212.69 | $209.33 | $210.77 | 2,764,157 |
November 29 2018 | $208.69 | $211.05 | $208.10 | $210.51 | 1,478,742 |
November 28 2018 | $203.02 | $210.02 | $202.48 | $209.91 | 2,765,564 |
November 27 2018 | $199.91 | $203.33 | $199.01 | $203.23 | 2,369,826 |
November 26 2018 | $203.08 | $203.66 | $199.48 | $199.98 | 2,205,570 |
November 23 2018 | $198.75 | $201.56 | $198.35 | $200.54 | 1,007,476 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
