Costco Wholesale Corp $118.90

up +1.78


29/7/2014 11:05 AM  |  NASDAQ : COST  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COST historical data

Date Open High Low Close Volume
7/28/2014117.44117.66116.81117.121,402,633
7/25/2014117.96118.03117.07117.551,549,356
7/24/2014117.50118.28117.46118.141,352,474
7/23/2014117.41117.76117.27117.591,155,161
7/22/2014117.28118.04117.10117.551,768,971
7/21/2014117.43117.91116.86117.041,340,803
7/18/2014117.32117.80116.61117.742,156,182
7/17/2014117.35117.54116.58116.791,436,645
7/16/2014118.09118.44117.66117.851,531,201
7/15/2014118.16118.25117.18117.822,637,139
7/14/2014118.21118.49117.30117.361,703,089
7/11/2014118.13118.25117.09118.011,684,853
7/10/2014117.50118.64117.50118.082,266,386
7/9/2014117.21117.99117.11117.922,328,158
7/8/2014116.45117.65116.11117.462,584,447
7/7/2014116.33116.49115.88116.321,576,930
7/3/2014115.86116.59115.80116.35976,048
7/2/2014115.25115.91115.25115.751,122,270
7/1/2014115.54115.70114.90115.441,501,715
6/30/2014115.62116.09115.10115.161,389,991
6/27/2014115.63115.75115.01115.492,477,302
6/26/2014116.24116.50115.28115.641,252,089
6/25/2014116.00116.45115.68116.271,188,720
6/24/2014115.53116.51115.08116.311,906,557
6/23/2014115.20115.32114.51115.221,509,532
6/20/2014116.65116.65115.09115.362,966,299
6/19/2014116.57116.58115.78116.261,635,755
6/18/2014115.66116.34115.07116.272,113,173
6/17/2014115.40115.79115.14115.451,505,805
6/16/2014115.32115.46114.95115.431,503,081
6/13/2014115.70115.70114.67115.301,230,071
6/12/2014116.13116.43115.07115.441,427,319
6/11/2014116.46116.94115.98116.241,117,146
6/10/2014117.37117.73116.90117.101,089,123
6/9/2014118.21118.85117.47117.781,623,136
6/6/2014117.69118.24117.58118.231,669,550
6/5/2014117.00117.94116.72117.752,614,252
6/4/2014115.29116.49115.27116.311,297,837
6/3/2014115.47116.00115.27115.511,127,418
6/2/2014115.84116.14115.54115.681,085,483
5/30/2014114.61116.09114.01116.022,622,386
5/29/2014114.58115.19113.51114.142,976,908
5/28/2014114.00114.95113.96114.242,391,409
5/27/2014115.00115.22113.62113.872,583,867
5/23/2014115.07115.15114.51114.941,103,053
5/22/2014114.53115.00114.40114.731,059,931
5/21/2014115.10115.32114.16114.521,712,718
5/20/2014115.79116.11114.98115.132,127,085
5/19/2014115.09116.55114.87116.372,212,762
5/16/2014114.58115.82114.36115.612,146,282
5/15/2014114.76114.80113.62114.351,890,968
5/14/2014115.73116.10114.86115.131,255,293
5/13/2014116.32116.60116.08116.291,229,433
5/12/2014115.78116.91115.58116.511,940,724
5/9/2014114.55115.67114.30115.391,954,566
5/8/2014113.08114.82112.97114.732,547,672
5/7/2014112.83113.09111.61111.982,951,813
5/6/2014114.28114.49112.77112.831,945,691
5/5/2014115.06115.06113.93114.491,397,980
5/2/2014116.14116.14115.06115.151,321,116
5/1/2014115.68116.00114.94115.561,167,950
4/30/2014115.04115.76114.76115.681,633,995
4/29/2014115.38115.95115.16115.401,580,555
4/28/2014115.10116.61115.10115.593,018,758
4/25/2014114.85115.30114.20115.011,721,552
4/24/2014114.90115.31114.14115.031,939,330
4/23/2014113.48114.99113.33114.791,999,296
4/22/2014114.00114.23113.51113.562,315,142
4/21/2014113.51114.10113.40114.101,826,836
4/17/2014113.52114.03113.12113.501,659,126
4/16/2014112.80113.64112.27113.492,455,027
4/15/2014112.58112.96111.45112.062,130,181
4/14/2014112.49113.00111.53112.562,518,969
4/11/2014111.44112.78111.40112.083,098,466
4/10/2014114.12114.44111.94112.083,305,094
4/9/2014112.72113.14112.11113.052,899,623
4/8/2014110.56112.74110.38112.663,863,906
4/7/2014110.73111.13110.36110.793,119,749
4/4/2014111.95112.00110.63110.652,722,053
4/3/2014111.74112.15111.28111.702,329,649
4/2/2014111.90112.01110.94111.553,296,836
4/1/2014112.21112.55111.51111.862,566,752
3/31/2014111.94112.28111.57111.682,119,603
3/28/2014112.35112.79111.15111.662,795,496
3/27/2014112.50112.94111.82112.032,042,713
3/26/2014114.28114.47112.46112.491,912,278
3/25/2014113.82114.46113.79113.932,202,127
3/24/2014113.99114.00112.89113.372,501,669
3/21/2014114.41114.58113.30113.834,442,274
3/20/2014112.56113.22112.13113.161,408,202
3/19/2014113.54114.25112.46112.851,635,636
3/18/2014113.90114.12113.02113.852,501,020
3/17/2014114.14114.46113.39113.462,190,456
3/14/2014114.95114.95113.33113.452,293,362
3/13/2014115.66115.79114.19114.412,519,618
3/12/2014114.39115.62114.25115.212,177,956
3/11/2014114.56114.75113.92114.712,201,836
3/10/2014113.21114.59113.00114.592,325,219
3/7/2014113.80114.01113.14113.502,906,694
3/6/2014113.15114.64112.27113.268,925,347
Trading Center