$139.95 -0.26 (%) Costco Wholesale Corp - NASDAQ

Aug. 28, 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
8/28/2015139.75140.30138.64139.951,850,887
8/27/2015140.47140.75137.59140.212,603,075
8/26/2015136.11138.28133.35138.163,094,874
8/25/2015136.78138.38132.65132.714,645,092
8/24/2015131.97137.16117.03132.975,205,772
8/21/2015142.22143.33138.99138.993,611,352
8/20/2015144.29144.88143.29143.711,785,120
8/19/2015145.39145.94143.64145.171,437,093
8/18/2015146.16146.48145.12145.631,099,071
8/17/2015145.15146.24144.98146.09912,619
8/14/2015144.88146.42144.88146.091,210,404
8/13/2015146.36146.98145.18145.271,114,191
8/12/2015144.95146.72143.35146.491,963,803
8/11/2015145.28146.29145.01145.891,260,686
8/10/2015146.30146.79145.68146.251,072,609
8/7/2015146.02146.44144.35145.261,229,423
8/6/2015147.15147.59145.98146.441,947,982
8/5/2015145.83147.04145.65146.891,687,866
8/4/2015145.11145.82144.19144.841,315,321
8/3/2015145.78146.11144.65145.521,328,134
7/31/2015146.19146.19145.01145.301,386,789
7/30/2015145.15145.86144.02145.301,392,698
7/29/2015144.80146.76144.75145.381,840,544
7/28/2015144.53144.70142.91144.551,376,487
7/27/2015144.78144.89143.53144.251,431,288
7/24/2015145.71145.93144.89144.991,272,667
7/23/2015146.85147.00145.38145.601,356,889
7/22/2015145.22146.48145.02146.381,612,043
7/21/2015145.19145.40144.43144.941,587,849
7/20/2015144.58145.23144.02145.041,243,630
7/17/2015144.12144.89143.16144.681,842,128
7/16/2015144.15144.49143.44144.331,148,062
7/15/2015143.93144.18142.92143.631,306,690
7/14/2015143.65144.29143.16143.931,512,809
7/13/2015143.86145.07143.50144.061,847,844
7/10/2015141.71143.43141.17142.722,847,058
7/9/2015141.35141.50137.71139.453,318,747
7/8/2015139.98140.53139.27139.902,917,687
7/7/2015136.30140.87136.03140.503,789,987
7/6/2015135.15136.84135.06135.882,450,379
7/2/2015137.00137.20136.28136.391,149,212
7/1/2015135.79136.57135.54136.491,707,275
6/30/2015136.38136.71134.73135.062,454,294
6/29/2015137.01137.82135.66135.691,963,180
6/26/2015137.94138.64137.53138.062,248,898
6/25/2015138.45139.91137.42137.451,660,924
6/24/2015139.34139.86138.28138.341,965,857
6/23/2015140.44140.90139.53139.651,490,375
6/22/2015140.84141.17140.08140.191,415,697
6/19/2015140.59141.48140.18140.302,758,196
6/18/2015139.49141.10139.22140.502,074,140
6/17/2015137.94139.32137.88138.881,508,101
6/16/2015137.20138.24137.15137.981,554,245
6/15/2015137.94138.32137.15137.231,940,600
6/12/2015139.06139.30138.51138.781,290,728
6/11/2015139.64140.47139.19139.321,342,315
6/10/2015138.32139.94138.26139.431,725,642
6/9/2015137.92138.76137.81138.042,039,068
6/8/2015138.91138.91138.02138.051,879,735
6/5/2015140.74140.81138.74138.783,203,240
6/4/2015141.37142.50140.33140.652,898,607
6/3/2015141.67142.51141.18142.131,858,446
6/2/2015141.97142.67140.89141.401,963,529
6/1/2015143.05143.25141.90142.392,183,416
5/29/2015143.78143.95141.77142.593,027,050
5/28/2015144.32145.97143.16144.263,206,152
5/27/2015143.63145.64143.11145.422,954,072
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!