COST(COST)
COST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $985.00 | $995.75 | $981.61 | $987.21 | 1.48M |
| 4/15/2026 | $970.31 | $985.38 | $968.30 | $984.75 | 2.35M |
| 4/14/2026 | $973.68 | $977.61 | $966.00 | $974.80 | 2.14M |
| 4/13/2026 | $998.47 | $1000.05 | $979.36 | $980.85 | 2.26M |
| 4/10/2026 | $1026.51 | $1029.00 | $995.50 | $998.47 | 2.33M |
| 4/9/2026 | $1029.49 | $1035.82 | $1025.06 | $1032.03 | 1.43M |
| 4/8/2026 | $1004.44 | $1030.46 | $1000.00 | $1030.27 | 2.27M |
| 4/7/2026 | $1020.26 | $1020.86 | $1004.85 | $1013.21 | 1.43M |
| 4/6/2026 | $1014.96 | $1020.69 | $1004.01 | $1018.55 | 1.45M |
| 4/2/2026 | $1008.00 | $1016.00 | $999.21 | $1014.96 | 1.83M |
| 4/1/2026 | $995.03 | $1003.13 | $990.59 | $996.56 | 1.77M |
| 3/31/2026 | $997.00 | $1008.60 | $985.85 | $996.43 | 2.45M |
| 3/30/2026 | $987.65 | $1005.54 | $985.01 | $996.58 | 2.13M |
| 3/27/2026 | $982.02 | $987.11 | $978.11 | $983.86 | 1.54M |
| 3/26/2026 | $975.69 | $987.19 | $972.72 | $979.65 | 1.50M |
| 3/25/2026 | $978.00 | $980.81 | $968.05 | $974.86 | 1.07M |
| 3/24/2026 | $962.06 | $981.28 | $961.00 | $973.82 | 1.26M |
| 3/23/2026 | $985.67 | $986.64 | $964.53 | $965.73 | 1.78M |
| 3/20/2026 | $975.08 | $980.76 | $970.54 | $972.33 | 2.62M |
| 3/19/2026 | $985.84 | $988.79 | $970.41 | $974.78 | 1.34M |
| 3/18/2026 | $990.37 | $993.98 | $978.14 | $979.92 | 1.43M |
| 3/17/2026 | $1006.49 | $1008.10 | $994.75 | $996.16 | 1.21M |
| 3/16/2026 | $1010.50 | $1012.65 | $995.43 | $1001.74 | 1.24M |
| 3/13/2026 | $1005.90 | $1012.83 | $1002.00 | $1008.43 | 1.47M |
| 3/12/2026 | $988.61 | $1006.21 | $984.00 | $1003.32 | 1.67M |
| 3/11/2026 | $996.32 | $997.39 | $987.89 | $992.23 | 1.26M |
| 3/10/2026 | $1000.50 | $1010.10 | $996.00 | $997.36 | 1.61M |
| 3/9/2026 | $999.63 | $1007.41 | $987.99 | $1005.30 | 2.35M |
| 3/6/2026 | $967.01 | $1002.50 | $960.46 | $998.10 | 2.71M |
| 3/5/2026 | $996.50 | $999.25 | $978.81 | $982.57 | 2.77M |
| 3/4/2026 | $1005.00 | $1014.00 | $997.00 | $1006.74 | 1.81M |
| 3/3/2026 | $1002.54 | $1015.75 | $1000.63 | $1007.77 | 1.95M |
| 3/2/2026 | $1010.91 | $1020.82 | $1002.49 | $1002.77 | 1.99M |
| 2/27/2026 | $990.53 | $1014.19 | $989.58 | $1010.79 | 3.94M |
| 2/26/2026 | $996.92 | $1005.52 | $983.53 | $986.74 | 1.80M |
| 2/25/2026 | $997.68 | $1002.50 | $991.44 | $994.76 | 1.55M |
| 2/24/2026 | $986.38 | $998.88 | $985.04 | $998.43 | 1.67M |
| 2/23/2026 | $981.80 | $991.31 | $978.06 | $986.02 | 1.49M |
| 2/20/2026 | $983.13 | $987.37 | $977.81 | $985.27 | 1.66M |
| 2/19/2026 | $992.31 | $1007.86 | $984.11 | $987.82 | 1.75M |
| 2/18/2026 | $1010.00 | $1016.00 | $993.50 | $996.08 | 1.93M |
| 2/17/2026 | $1022.34 | $1028.44 | $1010.48 | $1012.05 | 1.73M |
| 2/13/2026 | $1000.00 | $1022.88 | $993.76 | $1018.48 | 2.66M |
| 2/12/2026 | $978.75 | $1009.21 | $978.14 | $998.86 | 2.97M |
| 2/11/2026 | $973.29 | $989.57 | $967.12 | $978.14 | 1.77M |
| 2/10/2026 | $996.01 | $997.45 | $969.00 | $971.23 | 1.78M |
| 2/9/2026 | $1001.32 | $1009.62 | $992.68 | $997.59 | 1.86M |
| 2/6/2026 | $988.15 | $1001.37 | $983.50 | $1001.16 | 2.36M |
| 2/5/2026 | $995.50 | $1000.95 | $987.33 | $989.29 | 2.99M |
| 2/4/2026 | $983.31 | $994.60 | $975.19 | $978.35 | 2.63M |
| 2/3/2026 | $964.35 | $990.65 | $964.28 | $977.92 | 2.96M |
| 2/2/2026 | $944.23 | $970.32 | $931.27 | $968.36 | 2.45M |
| 1/30/2026 | $948.83 | $951.12 | $930.30 | $940.25 | 2.40M |
| 1/29/2026 | $957.99 | $960.30 | $948.51 | $952.89 | 1.82M |
| 1/28/2026 | $969.51 | $970.10 | $955.61 | $960.78 | 2.47M |
| 1/27/2026 | $977.68 | $978.00 | $961.71 | $970.28 | 2.08M |
| 1/26/2026 | $986.43 | $993.00 | $976.35 | $977.67 | 2.46M |
| 1/23/2026 | $971.44 | $984.85 | $971.01 | $983.25 | 1.68M |
| 1/22/2026 | $977.89 | $984.00 | $971.56 | $976.17 | 2.07M |
| 1/21/2026 | $959.60 | $989.64 | $959.60 | $982.86 | 4.07M |
| 1/20/2026 | $958.38 | $969.90 | $954.13 | $964.26 | 3.21M |