COST

Costco Wholesale Corporation Historical Stock Prices

$152.365
*  
1.895
1.26%
Get COST Alerts
*Delayed - data as of Mar. 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 27-DEC-2014 TO 27-MAR-2015

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  150.91  152.59  150.80  152.365 1,463,092
03/27/2015 150.21 151.22 150.02 150.47 1,329,888
03/26/2015 149.32 150.77 149.17 150.06 1,554,689
03/25/2015 153.55 153.96 151.09 151.09 2,265,767
03/24/2015 152.95 154.23 152.89 153.14 1,634,371
03/23/2015 153.15 153.56 152.7 152.93 1,666,239
03/20/2015 152.13 153.15 151.75 152.59 5,856,475
03/19/2015 151 151.5 150.32 151.31 1,860,609
03/18/2015 150 151.63 148.25 150.93 2,773,361
03/17/2015 149.39 150.2 148.43 150.03 1,971,375
03/16/2015 149.72 151 149.28 149.99 2,532,676
03/13/2015 149.09 149.91 148.15 149.28 1,469,981
03/12/2015 148.38 149.64 147.4 149.44 1,563,991
03/11/2015 148.33 148.99 147.34 147.4 1,734,064
03/10/2015 149.75 150.15 148.15 148.16 2,126,950
03/09/2015 149.79 150.99 149.55 150.68 1,727,742
03/06/2015 149.29 150.15 148.17 149.545 3,014,345
03/05/2015 150.77 151.75 149 151.17 4,469,790
03/04/2015 147.84 147.98 145.78 147.17 2,206,861
03/03/2015 147.94 148.14 146.66 147.37 1,513,306
03/02/2015 147.32 148.49 147.32 147.94 2,108,244
02/27/2015 147.56 147.56 145.8301 146.96 3,035,044
02/26/2015 147.07 147.61 146.2 146.65 1,891,671
02/25/2015 147.7 148.6 147.19 147.48 1,602,745
02/24/2015 149.38 149.4 148 148.21 1,843,184
02/23/2015 148 148.46 147.03 148.39 1,586,494
02/20/2015 146.67 147.79 145.9 147.535 1,595,668
02/19/2015 146.9 147.51 146.46 146.665 1,273,712
02/18/2015 147.16 147.48 146.53 147.23 1,539,946
02/17/2015 147 147.61 145.66 147.53 1,541,551
02/13/2015 148.23 148.8 146.94 147.1 1,926,711
02/12/2015 148.01 148.39 146.86 147.76 1,712,082
02/11/2015 148.39 148.48 146.55 147.46 2,294,846
02/10/2015 147.99 148.48 147 148.22 1,702,251
02/09/2015 148.7 149.16 146.82 147.54 2,739,058
02/06/2015 149.21 149.95 148.1601 148.7 2,924,061
02/05/2015 149.5 151.1 147.52 149.09 6,984,262
02/04/2015 152.08 156.85 152.07 155.92 11,003,140
02/03/2015 146.36 153.89 144.77 153.75 10,300,830
02/02/2015 144 146.23 140.13 146 4,796,287
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
*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?