$157.59 +3.74 (%) Costco Wholesale Corp - NASDAQ

Dec. 8, 2016 | 04:00 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
12/7/2016150.60153.91150.48153.852,811,286
12/6/2016151.85152.08150.42151.012,245,402
12/5/2016152.09152.23150.78151.772,432,110
12/2/2016151.99152.87151.43152.091,829,242
12/1/2016150.11152.88150.11151.742,305,596
11/30/2016151.13151.54150.07150.112,750,474
11/29/2016151.62152.22151.33151.481,496,879
11/28/2016151.05152.43151.01151.251,733,530
11/25/2016151.89153.42151.71151.88886,780
11/23/2016152.75153.34151.18151.602,166,990
11/22/2016151.93153.05151.21152.671,954,907
11/21/2016150.55151.29150.12151.171,181,701
11/18/2016150.84151.20149.52150.362,020,489
11/17/2016151.23151.40149.55151.202,098,730
11/16/2016152.19152.55151.80152.142,152,344
11/15/2016151.98152.00150.29151.152,799,914
11/14/2016150.92152.14149.50152.003,891,171
11/11/2016146.61149.62145.38149.363,218,641
11/10/2016147.06150.00146.61146.703,944,245
11/9/2016143.54147.39143.54146.793,170,343
11/8/2016143.89146.63143.80146.093,506,032
11/7/2016143.38143.66142.75143.543,010,110
11/4/2016143.00145.00142.11142.242,702,134
11/3/2016146.70146.70144.14144.452,168,211
11/2/2016146.43147.34146.12146.272,260,450
11/1/2016148.48148.63146.38146.662,112,003
10/31/2016148.89149.35147.10147.873,239,395
10/28/2016150.44150.86149.38149.761,843,867
10/27/2016150.83151.46149.82150.861,993,467
10/26/2016150.35151.41150.28150.982,246,137
10/25/2016149.90151.97149.90150.992,060,648
10/24/2016149.35152.32149.29152.122,432,848
10/21/2016149.51150.29148.50148.972,188,029
10/20/2016149.85150.78149.60150.042,251,749
10/19/2016150.70151.32149.31149.451,812,698
10/18/2016149.51149.62148.41149.111,847,783
10/17/2016150.08150.20148.63148.701,988,411
10/14/2016150.18151.00149.28150.151,745,010
10/13/2016149.93151.34149.72150.221,795,261
10/12/2016150.97151.49150.39150.461,664,505
10/11/2016149.67151.14149.52151.012,596,769
10/10/2016150.35150.85149.75150.281,587,748
10/7/2016149.77150.19148.79149.992,282,456
10/6/2016150.23150.64149.00149.472,465,730
10/5/2016150.63150.92149.83149.982,377,677
10/4/2016151.47151.62149.49150.482,840,515
10/3/2016152.22152.25150.32151.013,197,870
9/30/2016151.79154.85151.60152.517,318,123
9/29/2016149.19149.69147.20147.494,501,330
9/28/2016150.60150.67148.94149.412,626,347
9/27/2016151.42151.77150.00150.452,569,036
9/26/2016152.08152.28151.01151.191,862,192
9/23/2016153.15153.77152.17152.532,282,062
9/22/2016153.03154.28152.68153.152,502,180
9/21/2016152.59152.90151.25152.701,535,134
9/20/2016152.43152.71151.67152.171,396,739
9/19/2016152.13153.03151.60151.791,321,281
9/16/2016151.96152.66151.14152.352,841,961
9/15/2016150.72152.97150.11152.672,304,866
9/14/2016150.71152.25150.20150.692,218,020
9/13/2016151.18151.58150.07150.742,148,605
9/12/2016150.50151.99150.26151.692,982,397
9/9/2016152.59152.79150.70150.702,993,874
9/8/2016155.19155.49152.94153.472,993,129
9/7/2016157.64157.87155.40155.642,984,148
9/6/2016158.13158.15156.02158.062,716,916
9/2/2016156.81159.28156.80157.982,678,993
9/1/2016159.00159.00155.54156.216,038,471
8/31/2016161.87162.57161.15162.091,933,921
8/30/2016164.07164.28161.74161.962,010,862
8/29/2016164.47164.84163.40163.981,819,224
8/26/2016165.39165.65163.47163.932,009,899
8/25/2016167.20167.41164.64164.861,817,656
8/24/2016167.14167.88166.76167.571,363,847
8/23/2016168.09168.45167.31167.361,004,399
8/22/2016168.34168.69167.62167.94954,979
8/19/2016167.21168.33167.10168.021,764,785
8/18/2016168.42168.71167.20167.751,353,380
8/17/2016167.45168.36166.92167.961,382,531
8/16/2016167.88168.80167.88168.411,022,989
8/15/2016169.04169.27168.59168.73918,631
8/12/2016167.16169.41167.16169.041,399,053
8/11/2016169.11169.59167.33167.881,498,052
8/10/2016167.44168.50167.05168.291,104,292
8/9/2016167.74168.60166.88167.861,286,679
8/8/2016167.25167.55166.47167.401,294,445
8/5/2016166.86168.33166.08167.701,526,578
8/4/2016166.04167.74165.89166.551,638,320
8/3/2016165.92166.33165.10166.121,837,821
8/2/2016167.07167.54164.59166.502,107,487
8/1/2016167.15168.00166.90167.56986,769
7/29/2016166.64167.68166.38167.221,359,664
7/28/2016166.26166.86165.80166.351,866,549
7/27/2016167.16167.50165.75166.151,439,996
7/26/2016167.60168.82166.70167.571,593,919
7/25/2016167.17168.20166.40167.971,732,226
7/22/2016167.68167.70166.96167.471,335,064
7/21/2016167.43167.75166.30167.051,384,561
7/20/2016168.25168.26166.95168.041,336,877
7/19/2016167.50168.56167.39168.121,487,776
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center