$166.30 +0.15 (%) Costco Wholesale Corp - NASDAQ

Jul. 28, 2016 | 12:20 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
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
7/18/2016166.56167.86165.92167.511,993,806
7/15/2016167.44167.44165.60166.411,962,460
7/14/2016167.15168.00166.28166.942,150,083
7/13/2016167.00167.19166.02166.781,479,772
7/12/2016166.49166.92165.82166.281,644,614
7/11/2016165.06167.49165.06166.722,634,273
7/8/2016164.84166.10164.49165.443,932,031
7/7/2016158.33164.16158.00163.706,497,912
7/6/2016155.20156.55154.67156.012,133,816
7/5/2016156.08156.15154.70155.252,807,408
7/1/2016157.19157.19155.40156.112,317,430
6/30/2016156.96157.82155.50157.043,091,123
6/29/2016156.44157.28155.89157.081,942,864
6/28/2016154.66155.93153.71155.602,156,326
6/27/2016154.24154.93152.55154.262,794,208
6/24/2016153.16157.69153.10155.563,996,146
6/23/2016158.60158.79156.34157.032,912,400
6/22/2016157.61158.42157.16158.122,094,764
6/21/2016157.07157.90156.66157.201,909,688
6/20/2016157.38158.38156.45156.482,091,170
6/17/2016157.03157.25155.76155.892,858,208
6/16/2016154.86156.50154.11156.421,937,877
6/15/2016155.70156.78154.66154.862,228,482
6/14/2016154.55156.36153.57155.873,274,725
6/13/2016154.76155.96154.57154.952,576,602
6/10/2016153.00155.15152.94154.873,266,487
6/9/2016153.00154.14152.92154.051,812,097
6/8/2016152.68153.47152.05153.371,528,305
6/7/2016152.08153.85151.90152.622,113,045
6/6/2016151.83152.49151.71152.241,962,091
6/3/2016150.30151.78150.27151.711,964,223
6/2/2016150.05151.51148.55151.513,957,636
6/1/2016150.50153.00150.32152.523,487,293
5/31/2016149.57149.88147.63148.773,738,873
5/27/2016150.24150.77148.11149.083,349,772
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center