$148.65 +2.00 (%) Costco Wholesale Corp - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COST historical data

Date Open High Low Close Volume
2/12/2016147.98149.27147.00148.651,951,826
2/11/2016147.13148.39144.76146.652,198,097
2/10/2016149.37150.17147.58148.052,189,557
2/9/2016146.24149.72146.23147.943,228,334
2/8/2016142.74147.55141.62147.023,782,043
2/5/2016143.27145.20142.40143.994,079,344
2/4/2016145.00145.14141.79143.285,340,490
2/3/2016149.28149.98145.45146.702,547,038
2/2/2016149.99150.79148.11148.501,931,427
2/1/2016150.84152.19150.19151.252,142,044
1/29/2016149.50151.62146.91151.123,221,346
1/28/2016148.55149.97147.81149.592,076,251
1/27/2016149.29149.59146.72147.732,189,485
1/26/2016150.78151.72148.30148.502,828,570
1/25/2016154.07154.48150.56150.781,820,623
1/22/2016152.18153.71151.65153.692,544,068
1/21/2016148.97151.24148.11150.382,212,441
1/20/2016148.46150.00144.91148.823,796,826
1/19/2016151.79152.00149.58150.472,242,568
1/15/2016149.29151.52148.25150.392,975,372
1/14/2016151.96154.16151.33153.182,281,478
1/13/2016155.97156.02151.88152.122,157,501
1/12/2016155.71156.43154.94156.062,215,581
1/11/2016152.30155.96152.12154.722,164,781
1/8/2016155.28155.30151.81152.113,156,190
1/7/2016154.85157.06153.55154.823,826,032
1/6/2016158.36159.80157.63158.452,033,414
1/5/2016160.17161.23159.45159.932,127,674
1/4/2016159.81160.10157.87159.542,640,789
12/31/2015162.08164.00161.50161.501,873,399
12/30/2015162.96163.45162.51162.71889,858
12/29/2015161.90163.23161.52162.661,169,600
12/28/2015161.05162.26160.40161.161,124,723
12/24/2015161.85162.33161.44161.75491,044
12/23/2015162.43162.43160.78161.711,580,959
12/22/2015159.90161.39159.03161.231,742,060
12/21/2015158.81159.43157.33159.391,453,487
12/18/2015159.79160.68157.60157.704,295,780
12/17/2015162.44163.58160.60160.681,704,232
12/16/2015161.95163.25160.00162.762,196,261
12/15/2015163.32163.74160.72161.292,378,746
12/14/2015160.09161.88159.41161.842,434,039
12/11/2015159.73161.20159.36160.022,511,206
12/10/2015160.93163.41160.61161.863,653,253
12/9/2015162.72163.89158.22159.729,527,026
12/8/2015166.74169.73165.87168.873,158,481
12/7/2015167.33167.50165.55167.122,791,904
12/4/2015164.12167.24164.01166.802,578,560
12/3/2015164.51166.10163.31163.673,439,954
12/2/2015161.71162.44160.63161.091,585,668
12/1/2015162.02163.04160.74161.291,939,747
11/30/2015164.17164.44160.79161.423,063,831
11/27/2015163.11164.41162.49163.58866,279
11/25/2015162.04163.00161.14162.391,828,003
11/24/2015162.26163.92161.00162.192,799,458
11/23/2015163.53163.90162.73163.451,174,280
11/20/2015164.16164.47162.75163.102,051,047
11/19/2015161.69163.20161.44162.832,959,265
11/18/2015158.89161.40157.83161.252,152,039
11/17/2015157.35159.92157.02158.892,500,021
11/16/2015153.81156.47153.24156.451,778,398
11/13/2015155.07155.25153.23153.672,459,917
11/12/2015156.12156.98155.40156.001,657,385
11/11/2015155.98157.43155.18156.391,865,640
11/10/2015155.13156.46154.60156.411,701,804
11/9/2015156.81157.10153.89155.162,291,054
11/6/2015156.49157.96155.67157.551,749,784
11/5/2015154.15156.81154.02156.272,550,323
11/4/2015159.00159.03156.90157.151,653,072
11/3/2015158.40159.22157.38158.801,531,102
11/2/2015158.99159.31157.65159.151,260,658
10/30/2015158.00159.40157.30158.122,050,031
10/29/2015157.06158.38156.53158.281,546,971
10/28/2015157.50157.93155.51157.761,778,775
10/27/2015157.27158.30155.56157.761,675,064
10/26/2015152.06157.41151.26156.732,499,998
10/23/2015158.70158.80154.91155.742,273,369
10/22/2015155.43158.34155.08158.152,192,364
10/21/2015154.80155.94154.31155.211,812,409
10/20/2015153.72154.88153.16154.561,875,733
10/19/2015152.05153.39151.92153.221,543,687
10/16/2015152.32152.97151.28152.061,647,541
10/15/2015150.83151.90150.22151.771,696,962
10/14/2015152.31152.77149.10149.843,044,929
10/13/2015153.23154.07152.22152.281,493,652
10/12/2015153.97154.48153.09153.631,200,133
10/9/2015150.76154.26150.44153.973,715,461
10/8/2015147.61151.70147.61151.662,370,850
10/7/2015148.72149.32147.43147.962,340,843
10/6/2015148.15148.70147.36148.412,127,776
10/5/2015146.24148.22146.01148.072,272,955
10/2/2015143.25145.91142.19145.862,591,476
10/1/2015144.85144.85142.50144.562,657,336
9/30/2015143.54144.95142.89144.572,549,213
9/29/2015143.04144.14142.25143.722,513,094
9/28/2015145.39145.80143.29143.552,553,489
9/25/2015145.95146.90145.01145.551,845,691
9/24/2015144.37145.42143.65144.871,974,868
9/23/2015143.46145.63142.65145.432,310,212
9/22/2015141.82142.95140.81142.651,787,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center