$133.00 0.00 (%) Costco Wholesale Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COST historical data

Date Open High Low Close Volume
10/30/2014131.50133.31131.33133.001,302,063
10/29/2014131.29132.00130.93131.931,705,814
10/28/2014130.97131.50130.16131.061,439,800
10/27/2014129.24131.26129.24130.921,629,582
10/24/2014128.58130.54128.56130.442,490,256
10/23/2014131.03131.48130.35130.591,763,755
10/22/2014130.56131.59130.32130.541,879,960
10/21/2014128.94130.65128.17130.282,105,624
10/20/2014124.83128.87124.65128.423,506,170
10/17/2014123.77125.75123.18124.653,199,186
10/16/2014122.68123.85122.05122.953,543,012
10/15/2014125.10125.70123.28124.303,784,798
10/14/2014127.50127.98125.27126.254,003,560
10/13/2014128.57128.85126.89126.972,446,184
10/10/2014128.26131.41128.26128.903,353,581
10/9/2014128.22130.74128.19128.412,963,699
10/8/2014128.20128.95127.16128.734,266,976
10/7/2014125.35125.83124.75125.272,335,221
10/6/2014127.56127.67125.93126.211,907,467
10/3/2014126.20127.65126.01127.091,770,671
10/2/2014124.99126.21124.82125.791,545,842
10/1/2014125.25125.68124.45124.761,411,317
9/30/2014124.86125.60124.77125.321,666,455
9/29/2014125.03125.60124.78125.321,170,981
9/26/2014125.41125.67124.38125.542,045,330
9/25/2014127.45127.55125.60125.661,819,936
9/24/2014126.09127.78125.58127.622,076,388
9/23/2014125.96125.99125.21125.511,563,097
9/22/2014126.37126.50125.58125.831,453,733
9/19/2014127.29127.29126.47126.503,018,637
9/18/2014126.21126.80125.96126.481,401,530
9/17/2014126.03126.56125.67126.011,593,995
9/16/2014125.60126.79125.52126.431,684,380
9/15/2014125.57126.53125.45125.711,615,345
9/12/2014126.25126.25125.02125.371,598,290
9/11/2014126.16126.53125.64125.941,511,168
9/10/2014126.31126.49125.87126.171,014,919
9/9/2014126.14126.49125.74126.111,500,831
9/8/2014127.05127.32126.26126.602,057,440
9/5/2014125.04127.03124.71127.012,915,411
9/4/2014123.00125.17122.56125.154,448,617
9/3/2014121.70121.94121.11121.351,903,538
9/2/2014121.00121.63120.90121.561,469,943
8/29/2014121.68121.68120.58121.081,047,332
8/28/2014121.01121.25120.70120.97804,362
8/27/2014121.58121.58120.83121.241,028,157
8/26/2014121.43121.59120.86121.091,393,169
8/25/2014121.79122.00121.12121.391,100,081
8/22/2014121.90122.06121.15121.291,404,965
8/21/2014120.79121.88120.72121.621,552,235
8/20/2014120.45121.23120.09120.911,287,408
8/19/2014119.38120.75119.24120.611,708,885
8/18/2014119.00119.68118.95119.461,240,085
8/15/2014119.91119.95117.78118.572,025,928
8/14/2014118.51119.27118.31119.261,067,902
8/13/2014119.00119.10118.25118.641,458,110
8/12/2014118.77119.27118.55119.011,082,111
8/11/2014119.40119.51118.70119.181,232,987
8/8/2014117.96119.40117.81119.162,329,870
8/7/2014118.22119.00117.47117.802,698,210
8/6/2014117.95119.97117.80119.592,859,824
8/5/2014117.50118.20117.29118.051,798,588
8/4/2014117.55118.38117.11118.151,683,789
8/1/2014117.80118.33117.46117.882,089,466
7/31/2014117.54118.34117.28117.542,477,018
7/30/2014118.79119.07117.44118.182,032,545
7/29/2014118.93119.60118.53118.902,545,375
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center