$148.56 -1.15 (%) Costco Wholesale Corp - NASDAQ

May. 27, 2016 | 12:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COST historical data

Date Open High Low Close Volume
5/26/2016149.01153.88147.70149.717,679,440
5/25/2016142.62145.68142.51144.544,166,923
5/24/2016142.57143.48142.38142.572,813,053
5/23/2016142.84144.00141.91142.011,828,386
5/20/2016142.73143.50142.02142.692,089,035
5/19/2016142.45143.08141.42142.702,830,546
5/18/2016140.18141.66138.57141.295,716,998
5/17/2016145.50146.24143.22143.602,928,857
5/16/2016144.50146.58143.40145.792,614,957
5/13/2016146.33146.72144.30144.502,993,616
5/12/2016147.32147.77146.32146.722,860,594
5/11/2016148.39148.69146.58147.122,812,658
5/10/2016149.38149.98148.75149.561,943,901
5/9/2016146.83148.97146.51148.592,843,904
5/6/2016147.06147.50144.74146.443,692,230
5/5/2016148.98150.38146.37147.844,869,255
5/4/2016150.12152.00149.44151.512,111,578
5/3/2016150.08152.53149.60151.412,201,284
5/2/2016148.76151.42147.75150.933,361,454
4/29/2016150.01150.98147.46148.133,588,825
4/28/2016152.01153.65151.14151.442,198,415
4/27/2016152.24152.51150.60151.771,492,820
4/26/2016152.08153.45151.67152.601,552,867
4/25/2016149.98151.68149.47151.511,248,994
4/22/2016151.05151.81149.36149.922,233,857
4/21/2016152.49152.74150.69151.422,097,632
4/20/2016153.72153.89152.60152.741,308,764
4/19/2016153.78153.90152.49153.681,579,018
4/18/2016152.78153.71152.27153.301,335,762
4/15/2016151.96153.81151.84153.172,675,923
4/14/2016152.59152.91151.14151.402,419,999
4/13/2016151.57152.08150.59151.882,079,230
4/12/2016149.60150.68148.51150.522,268,547
4/11/2016151.34151.94148.97149.052,278,997
4/8/2016152.98152.98150.92151.652,008,484
4/7/2016154.42154.58151.48152.034,050,063
4/6/2016155.81157.41155.22156.771,572,623
4/5/2016157.89158.00155.72155.991,855,613
4/4/2016158.68158.99156.46157.731,458,737
4/1/2016157.87159.09157.00158.251,531,803
3/31/2016157.96159.80157.52157.582,692,398
3/30/2016155.91158.24155.65157.602,642,666
3/29/2016152.77155.46152.52155.261,655,948
3/28/2016151.80153.94151.78152.671,767,422
3/24/2016153.24154.08150.85151.432,506,494
3/23/2016152.18153.93151.64153.512,127,269
3/22/2016153.21153.81152.00152.231,943,110
3/21/2016152.82154.35152.47153.941,367,376
3/18/2016154.58154.70152.77153.153,611,696
3/17/2016153.82154.74153.59153.841,583,525
3/16/2016153.70155.00152.63154.061,485,483
3/15/2016151.80154.42151.80154.181,399,036
3/14/2016152.26153.30151.65152.671,218,407
3/11/2016153.85154.00151.40152.711,829,936
3/10/2016153.21154.69151.05152.871,413,364
3/9/2016151.35153.50151.31153.052,395,294
3/8/2016147.66151.92147.10150.953,156,267
3/7/2016149.96150.89147.60148.173,165,743
3/4/2016151.74151.77150.03150.902,155,572
3/3/2016148.56151.96147.38151.605,552,633
3/2/2016151.13152.95150.39152.792,947,574
3/1/2016150.40151.20149.38150.522,681,404
2/29/2016149.99152.30149.69150.033,123,546
2/26/2016153.09153.41148.76149.683,800,789
2/25/2016154.69154.88152.86154.721,746,889
2/24/2016150.03154.41149.66153.872,590,074
2/23/2016149.89151.76149.12150.361,850,645
2/22/2016149.63150.18148.49150.062,161,275
2/19/2016149.00149.14146.85148.702,471,711
2/18/2016149.13149.84146.82148.652,894,302
2/17/2016149.75151.98148.91150.912,174,598
2/16/2016149.35150.64147.70149.112,186,423
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center