Home > Quotes > COST > Historical Prices
COST

Costco Wholesale Corporation Historical Stock Prices

$113.48
*  
1.46
  negative  
1.3%
Get COST Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  112.48  113.96  112.21  113.48 1,946,099
05/20/2013 113.06 113.1289 111.95 112.02 1,664,208
05/17/2013 112.21 113.19 111.64 113.05 1,678,219
05/16/2013 112.59 113 111.22 111.51 1,487,210
05/15/2013 110.86 112.95 110.69 112.82 1,810,523
05/14/2013 110.29 111.72 109.885 111.39 1,932,706
05/13/2013 109.69 110.325 109.6 110.01 1,246,524
05/10/2013 109.41 110.155 109.17 109.99 1,239,598
05/09/2013 109.88 110.155 108.88 109.14 1,306,233
05/08/2013 109.9 110.25 109.4 109.61 863,785
05/07/2013 109.02 109.779 108.66 109.71 1,617,338
05/06/2013 109.71 110.25 109.03 109.09 1,112,698
05/03/2013 109.93 110.41 109.01 109.75 1,407,584
05/02/2013 108.17 109.29 107.72 108.69 1,436,947
05/01/2013 108.13 109 107.96 108.22 1,199,392
04/30/2013 108.12 108.57 107.68 108.43 1,561,133
04/29/2013 109.3 109.47 108.47 108.63 1,728,260
04/26/2013 108.9 109.75 108.38 109.27 2,146,663
04/25/2013 108.35 109.34 107.8 109.13 1,846,809
04/24/2013 107.46 108.35 107.3 107.83 2,234,212
04/23/2013 105.74 107.35 105.54 107.25 1,731,063
04/22/2013 104.43 105.78 104.27 105.16 2,048,310
04/19/2013 103.2 104.65 103.2 104.45 2,215,423
04/18/2013 104.76 105.12 103.33 103.61 1,854,230
04/17/2013 104.77 105.25 104.34 104.77 1,882,584
04/16/2013 104.73 105.79 104.55 105.55 2,796,434
04/15/2013 105.45 106.22 104.131 104.21 1,818,026
04/12/2013 106.14 106.79 105.651 106.13 1,437,668
04/11/2013 105.88 106.4 105.19 106.01 2,319,396
04/10/2013 105.73 106.52 105.525 105.75 1,757,155
04/09/2013 107.25 107.28 105.59 105.79 1,947,106
04/08/2013 106.45 107.09 105.87 107.04 1,065,671
04/05/2013 105.3 105.97 104.45 105.8 1,678,824
04/04/2013 106.26 106.89 105.46 106.36 1,575,701
04/03/2013 107.5 107.74 106 106.36 1,833,127
04/02/2013 106.27 107.75 106.0301 107.68 1,831,836
04/01/2013 106 106.59 105.381 105.81 1,005,672
03/28/2013 106.66 107.0621 105.61 106.11 1,672,784
03/27/2013 105.24 106.77 105.04 106.64 1,970,957
03/26/2013 105.69 106.01 105.44 105.97 1,452,685
03/25/2013 105.19 105.77 104.56 105.47 2,315,240
03/22/2013 103.46 105.12 103.44 105.11 2,017,000
03/21/2013 102.85 103.97 102.68 103.52 2,216,701
03/20/2013 102.44 103.355 102.335 103.08 2,316,262
03/19/2013 101.86 102.5399 101.13 102.12 2,239,374
03/18/2013 101.34 102.01 101.01 101.68 2,137,045
03/15/2013 102.55 102.99 101.51 101.746 4,001,582
03/14/2013 103.27 104.03 102.91 102.91 2,316,625
03/13/2013 103.99 104.19 102.91 103.42 2,459,086
03/12/2013 103.61 105.52 103.26 103.75 3,794,946
03/11/2013 103.55 103.69 102.35 102.44 2,120,669
03/08/2013 102.58 103.26 101.86 103.04 1,549,191
03/07/2013 103.55 103.98 101.9 101.97 2,603,259
03/06/2013 103.15 103.49 102.36 102.56 1,254,331
03/05/2013 103.68 103.88 102.75 103.15 1,611,648
03/04/2013 101.26 103.46 101.16 103.43 1,941,972
03/01/2013 100.82 101.65 100.26 101.42 1,790,052
02/28/2013 101.07 102.37 100.792 101.29 2,213,051
02/27/2013 99.67 101.54 98.95 100.73 2,510,976
02/26/2013 100.1 100.762 99.305 99.45 2,913,939
02/25/2013 101.64 102.13 100.06 100.09 1,643,973
02/22/2013 101.07 101.3 100.23 101.16 1,576,132
02/21/2013 101.17 101.42 100.26 100.69 2,726,607
02/20/2013 102.18 102.63 101.05 101.08 1,915,021
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.