COST

Historical Stock Prices

$142.99
*  
2.35
1.67%
Get COST Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading COST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 143.09 143.8 141.34 142.99 5,167,605
01/29/2015 140.16 140.69 138.91 140.64 1,872,711
01/28/2015 141.6 142.45 139.56 139.62 2,016,917
01/27/2015 142.75 142.7999 140.87 140.99 1,786,517
01/26/2015 141.66 143.05 141.57 142.905 1,483,208
01/23/2015 141.59 142.31 140.87 142.05 1,700,402
01/22/2015 139.5 141.28 138.39 141.27 1,897,527
01/21/2015 138.85 139.7 138.38 139.14 1,682,465
01/20/2015 140.72 141.27 138.3601 139.38 1,836,585
01/16/2015 139.04 139.96 138.22 139.72 1,783,556
01/15/2015 139.95 140.17 138.62 139.31 1,819,575
01/14/2015 140.01 140.21 138.24 139.31 2,208,152
01/13/2015 142.2 144.41 140.39 141.09 2,200,750
01/12/2015 143.58 144.16 142.12 142.52 1,344,603
01/09/2015 144.48 145.05 143.22 143.32 1,727,006
01/08/2015 145.56 146.1 144.94 145.56 2,937,071
01/07/2015 142.6 144.43 142.36 144.32 2,170,867
01/06/2015 140.61 142.94 139.85 141.85 3,187,850
01/05/2015 141.69 142.16 139.8 140 1,751,448
01/02/2015 141.87 143.15 140.814 141.61 1,471,017
12/31/2014 143.49 144.13 141.69 141.75 1,484,414
12/30/2014 143 144.09 143 143.49 1,158,803
12/29/2014 143.35 143.85 142.74 143.34 1,364,295
12/26/2014 143.61 143.87 143.08 143.44 1,233,068
12/24/2014 144.56 144.865 143.6 143.65 738,668
12/23/2014 144.53 144.97 143.67 144.15 1,463,215
12/22/2014 142.34 143.27 141.85 143.21 1,776,773
12/19/2014 141.5 142.5 141.33 141.77 4,024,247
12/18/2014 140.18 141.56 139.29 141.56 2,900,224
12/17/2014 137.31 139.62 136.78 139.33 2,428,540
12/16/2014 138.53 139.3 136.55 137.31 2,469,085
12/15/2014 138.65 139.5 137.06 138.19 2,452,549
12/12/2014 139.99 141.36 137.83 137.88 3,668,752
12/11/2014 141.09 142.68 140.67 141.41 2,401,295
12/10/2014 144.94 146.82 139.4 140.25 4,916,260
12/09/2014 142.13 143.13 140.88 143.04 2,090,801
12/08/2014 143.05 143.05 141.95 142.33 1,946,080
12/05/2014 143.18 143.31 141.961 143.25 1,196,708
12/04/2014 143.49 143.49 142.02 143.02 1,317,845
12/03/2014 142.98 143.3 141.98 142.69 1,795,877
12/02/2014 142.43 143.349 141.76 143.06 1,764,401
12/01/2014 143.32 143.32 141.27 141.98 1,952,149
11/28/2014 141.3 142.9699 140.308 142.12 1,442,598
11/26/2014 139.5 140.88 139.04 139.75 1,631,937
11/25/2014 140.1 140.35 138.74 138.87 1,865,765
11/24/2014 139.33 139.99 139.19 139.8 1,645,815
11/21/2014 140.8 140.83 139.23 139.72 1,849,219
11/20/2014 139.06 140.01 139.02 139.25 1,516,944
11/19/2014 139.09 140.1435 139.09 140.01 1,361,563
11/18/2014 138.48 139.34 138.04 139.21 1,574,632
11/17/2014 137.21 138.5 137.21 138.47 1,228,116
11/14/2014 138.93 138.93 138.0701 138.48 1,596,179
11/13/2014 137.64 138.76 137.34 138.71 2,230,632
11/12/2014 136.7 137.35 136.1537 136.9 1,910,172
11/11/2014 137.78 137.95 136.6599 137.05 1,493,186
11/10/2014 137.85 137.89 135.98 137.69 1,958,014
11/07/2014 137.05 137.9094 136.5201 137.71 1,589,248
11/06/2014 137.39 137.67 136.6 137.09 1,685,910
11/05/2014 137.49 137.81 136.03 136.5 2,116,797
11/04/2014 134.61 136.72 133.99 136.55 2,802,473
11/03/2014 133.82 134.29 133.37 134.27 1,946,878
10/31/2014 134.45 134.5 132.71 133.37 2,373,759
10/30/2014 131.5 133.31 131.33 133 1,301,718
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.

Research Brokers before you trade

Want to trade FX?