Costco Wholesale Corp $113.50

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : COST  
Industries : Retail / Discount, Variety Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COST historical data

Date Open High Low Close Volume
4/17/2014113.52114.03113.12113.501,659,130
4/16/2014112.80113.64112.27113.492,455,030
4/15/2014112.58112.96111.45112.062,130,180
4/14/2014112.49113.00111.53112.562,518,970
4/11/2014111.44112.78111.40112.083,098,470
4/10/2014114.12114.44111.94112.083,305,090
4/9/2014112.72113.14112.11113.052,899,620
4/8/2014110.56112.74110.38112.663,863,910
4/7/2014110.73111.13110.36110.793,119,750
4/4/2014111.95112.00110.63110.652,722,050
4/3/2014111.74112.15111.28111.702,329,650
4/2/2014111.90112.01110.94111.553,296,840
4/1/2014112.21112.55111.51111.862,566,750
3/31/2014111.94112.28111.57111.682,119,600
3/28/2014112.35112.79111.15111.662,795,500
3/27/2014112.50112.94111.82112.032,042,710
3/26/2014114.28114.47112.46112.491,912,280
3/25/2014113.82114.46113.79113.932,202,130
3/24/2014113.99114.00112.89113.372,501,670
3/21/2014114.41114.58113.30113.834,442,270
3/20/2014112.56113.22112.13113.161,408,200
3/19/2014113.54114.25112.46112.851,635,640
3/18/2014113.90114.12113.02113.852,501,020
3/17/2014114.14114.46113.39113.462,190,460
3/14/2014114.95114.95113.33113.452,293,360
3/13/2014115.66115.79114.19114.412,519,620
3/12/2014114.39115.62114.25115.212,177,960
3/11/2014114.56114.75113.92114.712,201,840
3/10/2014113.21114.59113.00114.592,325,220
3/7/2014113.80114.01113.14113.502,906,690
3/6/2014113.15114.64112.27113.268,925,350
3/5/2014116.57116.95115.81116.472,320,200
3/4/2014116.61116.91115.85116.651,810,580
3/3/2014116.22117.07115.11115.751,672,810
2/28/2014116.50117.47115.89116.802,106,180
2/27/2014116.03116.42115.28116.221,374,460
2/26/2014115.50116.83115.37115.881,926,820
2/25/2014114.00115.89114.00115.461,935,430
2/24/2014113.46114.81113.20113.942,285,390
2/21/2014115.40115.49112.92113.193,659,540
2/20/2014114.57115.55113.88115.061,837,090
2/19/2014115.11115.30114.27114.911,804,720
2/18/2014116.30116.41114.92115.362,062,000
2/14/2014115.16116.49114.50116.101,520,000
2/13/2014114.14115.93114.14115.811,587,100
2/12/2014114.88115.43114.30114.811,737,690
2/11/2014113.91115.15113.50114.991,778,350
2/10/2014114.04114.10112.58113.851,871,800
2/7/2014114.08114.61113.38114.042,198,510
2/6/2014113.01114.58113.00114.263,755,140
2/5/2014110.22110.80109.80110.512,374,210
2/4/2014110.73111.33109.50110.892,529,620
2/3/2014112.96113.00110.05110.183,121,170
1/31/2014111.29113.28111.13112.362,146,020
1/30/2014112.75113.49112.09112.731,629,390
1/29/2014114.05114.19112.11112.232,356,360
1/28/2014113.53114.76113.44114.382,367,520
1/27/2014112.56113.73112.03113.083,790,470
1/24/2014112.69112.87111.92112.133,203,790
1/23/2014113.50113.53112.40112.802,168,060
1/22/2014115.01115.16113.69113.752,507,510
1/21/2014115.61116.11114.84114.932,110,840
1/17/2014115.60116.61115.43116.292,708,080
1/16/2014116.44116.47115.30115.561,938,350
1/15/2014116.07116.69115.25116.241,847,620
1/14/2014115.20116.83115.12116.232,320,830
1/13/2014117.06117.53114.58114.773,168,870
1/10/2014118.20118.65116.66117.852,790,330
1/9/2014116.20119.10114.05118.515,763,120
1/8/2014116.04116.04113.92114.054,602,920
1/7/2014116.39116.56115.38115.862,292,580
1/6/2014117.49117.75115.89116.402,120,220
1/3/2014118.21118.36117.13117.291,293,520
1/2/2014118.71119.30117.74117.811,618,680
12/31/2013119.19119.71118.71119.021,181,880
12/30/2013118.95119.37118.57118.77812,878
12/27/2013118.87119.31118.25118.53995,231
12/26/2013118.68119.11118.59118.631,169,900
12/24/2013118.69118.85118.18118.69612,519
12/23/2013119.10119.13118.13118.691,181,620
12/20/2013117.94119.05117.69118.533,007,220
12/19/2013117.97118.44117.25117.992,339,340
12/18/2013117.82118.60115.85118.503,168,050
12/17/2013118.17118.36117.02117.551,724,390
12/16/2013118.00118.90117.53118.002,069,630
12/13/2013119.05119.05117.41117.911,722,740
12/12/2013118.22119.40118.10118.222,023,730
12/11/2013118.06120.30116.97118.576,113,550
12/10/2013121.46121.48119.97120.043,170,570
12/9/2013122.63122.84121.38121.662,193,210
12/6/2013122.00122.15121.02122.061,736,800
12/5/2013121.50122.35120.50120.953,329,380
12/4/2013123.26124.46122.36122.971,644,120
12/3/2013123.72123.97122.97123.821,768,020
12/2/2013125.66125.69123.45123.691,444,900
11/29/2013125.70126.03125.14125.43725,417
11/27/2013125.65125.89125.20125.38873,630
11/26/2013125.21126.12125.04125.181,598,020
11/25/2013125.67126.12124.90125.171,391,900
11/22/2013124.26125.35124.00125.211,502,250
Trading Center