COST

Costco Wholesale Corporation Common Stock Historical Stock Prices

$150.93
*  
2.80
1.89%
Get COST Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading COST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    COST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 148.76 151.42 147.75 150.93 3,361,454
05/02/2016 148.76 151.42 147.75 150.93 3,361,154
04/29/2016 150.01 150.98 147.46 148.13 3,588,022
04/28/2016 152.01 153.65 151.14 151.44 2,198,141
04/27/2016 152.24 152.509 150.6 151.77 1,492,710
04/26/2016 152.08 153.45 151.67 152.6 1,552,176
04/25/2016 149.98 151.68 149.47 151.51 1,248,190
04/22/2016 151.05 151.81 149.36 149.92 2,233,683
04/21/2016 152.49 152.735 150.69 151.42 2,096,550
04/20/2016 153.72 153.89 152.6 152.74 1,308,762
04/19/2016 153.78 153.9 152.49 153.68 1,578,641
04/18/2016 152.78 153.71 152.27 153.3 1,335,669
04/15/2016 151.96 153.81 151.839 153.17 2,675,923
04/14/2016 152.59 152.91 151.14 151.4 2,419,599
04/13/2016 151.57 152.08 150.59 151.88 2,079,039
04/12/2016 149.6 150.68 148.51 150.52 2,268,327
04/11/2016 151.34 151.94 148.965 149.05 2,275,764
04/08/2016 152.98 152.98 150.92 151.65 2,008,360
04/07/2016 154.42 154.58 151.48 152.03 4,046,603
04/06/2016 155.81 157.41 155.22 156.77 1,572,450
04/05/2016 157.89 158 155.715 155.99 1,855,588
04/04/2016 158.68 158.99 156.4601 157.73 1,458,437
04/01/2016 157.87 159.087 157 158.25 1,531,544
03/31/2016 157.96 159.8 157.52 157.58 2,692,398
03/30/2016 155.91 158.24 155.65 157.6 2,640,255
03/29/2016 152.77 155.46 152.52 155.26 1,655,948
03/28/2016 151.8 153.94 151.78 152.67 1,767,414
03/24/2016 153.24 154.08 150.85 151.43 2,503,249
03/23/2016 152.18 153.93 151.64 153.51 2,127,227
03/22/2016 153.21 153.805 152 152.23 1,943,086
03/21/2016 152.82 154.35 152.47 153.94 1,367,369
03/18/2016 154.58 154.7 152.77 153.15 3,617,122
03/17/2016 153.82 154.74 153.59 153.84 1,583,525
03/16/2016 153.7 155 152.63 154.06 1,485,464
03/15/2016 151.8 154.42 151.8 154.18 1,399,036
03/14/2016 152.26 153.3 151.65 152.67 1,218,403
03/11/2016 153.85 153.9999 151.4 152.71 1,829,836
03/10/2016 153.21 154.69 151.05 152.87 1,413,064
03/09/2016 151.35 153.5 151.31 153.05 2,393,193
03/08/2016 147.66 151.92 147.1 150.95 3,155,857
03/07/2016 149.96 150.89 147.6 148.17 3,160,429
03/04/2016 151.74 151.769 150.03 150.9 2,155,470
03/03/2016 148.56 151.9595 147.38 151.6 5,552,136
03/02/2016 151.13 152.95 150.39 152.79 2,935,888
03/01/2016 150.4 151.2 149.38 150.52 2,680,725
02/29/2016 149.99 152.3 149.69 150.03 3,123,227
02/26/2016 153.09 153.41 148.76 149.68 3,799,309
02/25/2016 154.69 154.88 152.86 154.72 1,746,833
02/24/2016 150.03 154.4099 149.6585 153.87 2,589,972
02/23/2016 149.89 151.76 149.12 150.36 1,849,845
02/22/2016 149.63 150.18 148.49 150.06 2,160,923
02/19/2016 149 149.14 146.85 148.7 2,471,681
02/18/2016 149.13 149.8397 146.82 148.65 2,894,200
02/17/2016 149.75 151.98 148.91 150.91 2,174,593
02/16/2016 149.35 150.641 147.7 149.11 2,185,731
02/12/2016 147.98 149.27 147 148.65 1,951,162
02/11/2016 147.13 148.39 144.76 146.65 2,197,554
02/10/2016 149.37 150.17 147.58 148.05 2,187,416
02/09/2016 146.24 149.72 146.23 147.94 3,201,693
02/08/2016 142.74 147.55 141.62 147.02 3,781,530
02/05/2016 143.27 145.2 142.4 143.99 4,078,956
02/04/2016 145 145.1378 141.79 143.28 5,339,947
02/03/2016 149.28 149.98 145.45 146.7 2,547,026
02/02/2016 149.99 150.79 148.11 148.5 1,931,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?