$143.25 -0.43 (%) Costco Wholesale Corp - NASDAQ

May. 26, 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
5/26/2015144.08144.41143.08143.252,477,397
5/22/2015143.90144.76143.40143.681,189,460
5/21/2015143.37144.59142.85143.941,539,527
5/20/2015145.06145.06143.26143.491,640,883
5/19/2015144.81145.50144.31144.741,332,707
5/18/2015144.74145.29144.05145.061,451,924
5/15/2015143.22144.96142.74144.832,357,005
5/14/2015144.13144.13141.53142.603,023,665
5/13/2015143.88145.29142.72143.242,135,920
5/12/2015144.00145.00143.42144.071,923,886
5/11/2015145.54146.33144.20144.271,906,719
5/8/2015146.00147.56145.80145.881,728,677
5/7/2015144.52145.61144.01144.562,565,148
5/6/2015145.35145.84144.01144.771,737,330
5/5/2015145.12145.74144.29144.501,769,579
5/4/2015145.39146.21144.61145.751,288,750
5/1/2015143.46145.74143.22145.391,505,446
4/30/2015143.85144.90142.54143.052,523,216
4/29/2015145.88146.25143.87144.461,719,013
4/28/2015146.89147.19146.05146.611,302,052
4/27/2015148.30148.51146.86146.961,716,996
4/24/2015147.33148.40146.87148.121,421,088
4/23/2015146.60147.95146.27147.301,352,575
4/22/2015147.93147.93146.28146.981,424,247
4/21/2015146.98148.08146.60147.341,616,723
4/20/2015146.65147.25145.75146.312,882,070
4/17/2015146.58146.73143.10144.574,369,326
4/16/2015148.76148.90146.91147.112,680,610
4/15/2015149.58150.67149.05149.071,405,557
4/14/2015149.00150.10147.72149.521,540,864
4/13/2015149.44150.34148.93149.021,120,171
4/10/2015149.40150.03148.62149.641,572,920
4/9/2015150.57151.00148.27148.813,401,763
4/8/2015152.23152.67151.19152.001,482,950
4/7/2015152.53152.95151.72151.781,392,314
4/6/2015151.37152.84150.60152.501,767,562
4/2/2015150.47152.00150.36151.631,096,109
4/1/2015151.83151.87149.70150.241,795,025
3/31/2015151.84153.00151.25151.501,886,112
3/30/2015150.91152.59150.80152.371,463,754
3/27/2015150.21151.22150.02150.471,329,918
3/26/2015149.32150.77149.17150.061,554,789
3/25/2015153.55153.96151.09151.092,266,792
3/24/2015152.95154.23152.89153.141,636,999
3/23/2015153.15153.56152.70152.931,666,316
3/20/2015152.13153.15151.75152.595,859,312
3/19/2015151.00151.50150.32151.311,862,908
3/18/2015150.00151.63148.25150.932,773,388
3/17/2015149.39150.20148.43150.031,972,534
3/16/2015149.72151.00149.28149.992,532,741
3/13/2015149.09149.91148.15149.281,470,086
3/12/2015148.38149.64147.40149.441,563,991
3/11/2015148.33148.99147.34147.401,734,275
3/10/2015149.75150.15148.15148.162,128,136
3/9/2015149.79150.99149.55150.681,727,892
3/6/2015149.29150.15148.17149.553,014,895
3/5/2015150.77151.75149.00151.174,471,066
3/4/2015147.84147.98145.78147.172,208,591
3/3/2015147.94148.14146.66147.371,514,346
3/2/2015147.32148.49147.32147.942,108,588
2/27/2015147.56147.56145.83146.963,036,187
2/26/2015147.07147.61146.20146.651,892,566
2/25/2015147.70148.60147.19147.481,603,820
2/24/2015149.38149.40148.00148.211,844,184
2/23/2015148.00148.46147.03148.391,587,309
2/20/2015146.67147.79145.90147.541,596,460
2/19/2015146.90147.51146.46146.671,273,712
2/18/2015147.16147.48146.53147.231,540,979
2/17/2015147.00147.61145.66147.531,541,495
2/13/2015148.23148.80146.94147.101,926,835
2/12/2015148.01148.39146.86147.761,712,183
2/11/2015148.39148.48146.55147.462,295,846
2/10/2015147.99148.48147.00148.221,703,408
2/9/2015148.70149.16146.82147.542,740,244
2/6/2015149.21149.95148.16148.702,927,362
2/5/2015149.50151.10147.52149.096,986,697
2/4/2015152.08156.85152.07155.9211,006,320
2/3/2015146.36153.89144.77153.7510,302,858
2/2/2015144.00146.23140.13146.004,797,524
1/30/2015143.09143.80141.34142.995,169,025
1/29/2015140.16140.69138.91140.641,873,432
1/28/2015141.60142.45139.56139.622,017,027
1/27/2015142.75142.80140.87140.991,786,867
1/26/2015141.66143.05141.57142.911,483,318
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center