$142.05 +0.78 (%) Costco Wholesale Corp - NASDAQ

Jan. 23, 2015 | 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
1/23/2015141.59142.31140.87142.051,700,402
1/22/2015139.50141.28138.39141.271,897,527
1/21/2015138.85139.70138.38139.141,682,887
1/20/2015140.72141.27138.36139.381,836,793
1/16/2015139.04139.96138.22139.721,784,806
1/15/2015139.95140.17138.62139.311,821,110
1/14/2015140.01140.21138.24139.312,208,252
1/13/2015142.20144.41140.39141.092,200,910
1/12/2015143.58144.16142.12142.521,344,803
1/9/2015144.48145.05143.22143.321,727,049
1/8/2015145.56146.10144.94145.562,937,674
1/7/2015142.60144.43142.36144.322,171,551
1/6/2015140.61142.94139.85141.853,187,950
1/5/2015141.69142.16139.80140.001,751,693
1/2/2015141.87143.15140.81141.611,471,736
12/31/2014143.49144.13141.69141.751,485,064
12/30/2014143.00144.09143.00143.491,158,803
12/29/2014143.35143.85142.74143.341,364,395
12/26/2014143.61143.87143.08143.441,233,068
12/24/2014144.56144.87143.60143.65738,668
12/23/2014144.53144.97143.67144.151,464,516
12/22/2014142.34143.27141.85143.211,776,902
12/19/2014141.50142.50141.33141.774,029,974
12/18/2014140.18141.56139.29141.562,903,401
12/17/2014137.31139.62136.78139.332,428,540
12/16/2014138.53139.30136.55137.312,470,072
12/15/2014138.65139.50137.06138.192,456,713
12/12/2014139.99141.36137.83137.883,672,019
12/11/2014141.09142.68140.67141.412,401,295
12/10/2014144.94146.82139.40140.254,919,143
12/9/2014142.13143.13140.88143.042,094,901
12/8/2014143.05143.05141.95142.331,946,175
12/5/2014143.18143.31141.96143.251,198,018
12/4/2014143.49143.49142.02143.021,324,093
12/3/2014142.98143.30141.98142.691,795,877
12/2/2014142.43143.35141.76143.061,765,406
12/1/2014143.32143.32141.27141.981,952,149
11/28/2014141.30142.97140.31142.121,442,598
11/26/2014139.50140.88139.04139.751,631,937
11/25/2014140.10140.35138.74138.871,865,793
11/24/2014139.33139.99139.19139.801,645,815
11/21/2014140.80140.83139.23139.721,849,219
11/20/2014139.06140.01139.02139.251,518,294
11/19/2014139.09140.14139.09140.011,362,597
11/18/2014138.48139.34138.04139.211,574,757
11/17/2014137.21138.50137.21138.471,228,116
11/14/2014138.93138.93138.07138.481,598,624
11/13/2014137.64138.76137.34138.712,235,941
11/12/2014136.70137.35136.15136.901,910,222
11/11/2014137.78137.95136.66137.051,495,574
11/10/2014137.85137.89135.98137.691,958,039
11/7/2014137.05137.91136.52137.711,589,448
11/6/2014137.39137.67136.60137.091,685,940
11/5/2014137.49137.81136.03136.502,116,797
11/4/2014134.61136.72133.99136.552,802,823
11/3/2014133.82134.29133.37134.271,949,226
10/31/2014134.45134.50132.71133.372,373,896
10/30/2014131.50133.31131.33133.001,302,063
10/29/2014131.29132.00130.93131.931,705,814
10/28/2014130.97131.50130.16131.061,439,800
10/27/2014129.24131.26129.24130.921,629,582
10/24/2014128.58130.54128.56130.442,490,256
10/23/2014131.03131.48130.35130.591,763,755
10/22/2014130.56131.59130.32130.541,879,960
10/21/2014128.94130.65128.17130.282,105,624
10/20/2014124.83128.87124.65128.423,506,170
10/17/2014123.77125.75123.18124.653,199,186
10/16/2014122.68123.85122.05122.953,543,012
10/15/2014125.10125.70123.28124.303,784,798
10/14/2014127.50127.98125.27126.254,003,560
10/13/2014128.57128.85126.89126.972,446,184
10/10/2014128.26131.41128.26128.903,353,581
10/9/2014128.22130.74128.19128.412,963,699
10/8/2014128.20128.95127.16128.734,266,976
10/7/2014125.35125.83124.75125.272,335,221
10/6/2014127.56127.67125.93126.211,907,467
10/3/2014126.20127.65126.01127.091,770,671
10/2/2014124.99126.21124.82125.791,545,842
10/1/2014125.25125.68124.45124.761,411,317
9/30/2014124.86125.60124.77125.321,666,455
9/29/2014125.03125.60124.78125.321,170,981
9/26/2014125.41125.67124.38125.542,045,330
9/25/2014127.45127.55125.60125.661,819,936
9/24/2014126.09127.78125.58127.622,076,388
9/23/2014125.96125.99125.21125.511,563,097
9/22/2014126.37126.50125.58125.831,453,733
9/19/2014127.29127.29126.47126.503,018,637
9/18/2014126.21126.80125.96126.481,401,530
9/17/2014126.03126.56125.67126.011,593,995
9/16/2014125.60126.79125.52126.431,684,380
9/15/2014125.57126.53125.45125.711,615,345
9/12/2014126.25126.25125.02125.371,598,290
9/11/2014126.16126.53125.64125.941,511,168
9/10/2014126.31126.49125.87126.171,014,919
9/9/2014126.14126.49125.74126.111,500,831
9/8/2014127.05127.32126.26126.602,057,440
9/5/2014125.04127.03124.71127.012,915,411
9/4/2014123.00125.17122.56125.154,448,617
9/3/2014121.70121.94121.11121.351,903,538
9/2/2014121.00121.63120.90121.561,469,943
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center