$151.50 -0.87 (%) Costco Wholesale Corp - NASDAQ

Mar. 31, 2015 | 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
3/31/2015151.84153.00151.25151.501,886,112
3/30/2015150.91152.59150.80152.371,463,754
3/27/2015150.21151.22150.02150.471,329,918
3/26/2015149.32150.77149.17150.061,554,789
3/25/2015153.55153.96151.09151.092,266,792
3/24/2015152.95154.23152.89153.141,636,999
3/23/2015153.15153.56152.70152.931,666,316
3/20/2015152.13153.15151.75152.595,859,312
3/19/2015151.00151.50150.32151.311,862,908
3/18/2015150.00151.63148.25150.932,773,388
3/17/2015149.39150.20148.43150.031,972,534
3/16/2015149.72151.00149.28149.992,532,741
3/13/2015149.09149.91148.15149.281,470,086
3/12/2015148.38149.64147.40149.441,563,991
3/11/2015148.33148.99147.34147.401,734,275
3/10/2015149.75150.15148.15148.162,128,136
3/9/2015149.79150.99149.55150.681,727,892
3/6/2015149.29150.15148.17149.553,014,895
3/5/2015150.77151.75149.00151.174,471,066
3/4/2015147.84147.98145.78147.172,208,591
3/3/2015147.94148.14146.66147.371,514,346
3/2/2015147.32148.49147.32147.942,108,588
2/27/2015147.56147.56145.83146.963,036,187
2/26/2015147.07147.61146.20146.651,892,566
2/25/2015147.70148.60147.19147.481,603,820
2/24/2015149.38149.40148.00148.211,844,184
2/23/2015148.00148.46147.03148.391,587,309
2/20/2015146.67147.79145.90147.541,596,460
2/19/2015146.90147.51146.46146.671,273,712
2/18/2015147.16147.48146.53147.231,540,979
2/17/2015147.00147.61145.66147.531,541,495
2/13/2015148.23148.80146.94147.101,926,835
2/12/2015148.01148.39146.86147.761,712,183
2/11/2015148.39148.48146.55147.462,295,846
2/10/2015147.99148.48147.00148.221,703,408
2/9/2015148.70149.16146.82147.542,740,244
2/6/2015149.21149.95148.16148.702,927,362
2/5/2015149.50151.10147.52149.096,986,697
2/4/2015152.08156.85152.07155.9211,006,320
2/3/2015146.36153.89144.77153.7510,302,858
2/2/2015144.00146.23140.13146.004,797,524
1/30/2015143.09143.80141.34142.995,169,025
1/29/2015140.16140.69138.91140.641,873,432
1/28/2015141.60142.45139.56139.622,017,027
1/27/2015142.75142.80140.87140.991,786,867
1/26/2015141.66143.05141.57142.911,483,318
1/23/2015141.59142.31140.87142.051,700,402
1/22/2015139.50141.28138.39141.271,897,527
1/21/2015138.85139.70138.38139.141,682,887
1/20/2015140.72141.27138.36139.381,836,793
1/16/2015139.04139.96138.22139.721,784,806
1/15/2015139.95140.17138.62139.311,821,110
1/14/2015140.01140.21138.24139.312,208,252
1/13/2015142.20144.41140.39141.092,200,910
1/12/2015143.58144.16142.12142.521,344,803
1/9/2015144.48145.05143.22143.321,727,049
1/8/2015145.56146.10144.94145.562,937,674
1/7/2015142.60144.43142.36144.322,171,551
1/6/2015140.61142.94139.85141.853,187,950
1/5/2015141.69142.16139.80140.001,751,693
1/2/2015141.87143.15140.81141.611,471,736
12/31/2014143.49144.13141.69141.751,485,064
12/30/2014143.00144.09143.00143.491,158,803
12/29/2014143.35143.85142.74143.341,364,395
12/26/2014143.61143.87143.08143.441,233,068
12/24/2014144.56144.87143.60143.65738,668
12/23/2014144.53144.97143.67144.151,464,516
12/22/2014142.34143.27141.85143.211,776,902
12/19/2014141.50142.50141.33141.774,029,974
12/18/2014140.18141.56139.29141.562,903,401
12/17/2014137.31139.62136.78139.332,428,540
12/16/2014138.53139.30136.55137.312,470,072
12/15/2014138.65139.50137.06138.192,456,713
12/12/2014139.99141.36137.83137.883,672,019
12/11/2014141.09142.68140.67141.412,401,295
12/10/2014144.94146.82139.40140.254,919,143
12/9/2014142.13143.13140.88143.042,094,901
12/8/2014143.05143.05141.95142.331,946,175
12/5/2014143.18143.31141.96143.251,198,018
12/4/2014143.49143.49142.02143.021,324,093
12/3/2014142.98143.30141.98142.691,795,877
12/2/2014142.43143.35141.76143.061,765,406
12/1/2014143.32143.32141.27141.981,952,149
11/28/2014141.30142.97140.31142.121,442,598
11/26/2014139.50140.88139.04139.751,631,937
11/25/2014140.10140.35138.74138.871,865,793
11/24/2014139.33139.99139.19139.801,645,815
11/21/2014140.80140.83139.23139.721,849,219
11/20/2014139.06140.01139.02139.251,518,294
11/19/2014139.09140.14139.09140.011,362,597
11/18/2014138.48139.34138.04139.211,574,757
11/17/2014137.21138.50137.21138.471,228,116
11/14/2014138.93138.93138.07138.481,598,624
11/13/2014137.64138.76137.34138.712,235,941
11/12/2014136.70137.35136.15136.901,910,222
11/11/2014137.78137.95136.66137.051,495,574
11/10/2014137.85137.89135.98137.691,958,039
11/7/2014137.05137.91136.52137.711,589,448
11/6/2014137.39137.67136.60137.091,685,940
11/5/2014137.49137.81136.03136.502,116,797
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center