COST

Historical Stock Prices

$143.68
*  
0.26
0.18%
Get COST Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 143.9 144.755 143.4 143.68 1,182,891
05/21/2015 143.37 144.5897 142.845 143.94 1,539,405
05/20/2015 145.06 145.06 143.26 143.49 1,640,603
05/19/2015 144.81 145.5 144.31 144.74 1,332,707
05/18/2015 144.74 145.29 144.05 145.06 1,451,694
05/15/2015 143.22 144.96 142.74 144.83 2,356,819
05/14/2015 144.13 144.13 141.53 142.6 3,023,417
05/13/2015 143.88 145.289 142.72 143.24 2,135,900
05/12/2015 144 145 143.418 144.07 1,923,861
05/11/2015 145.54 146.33 144.2 144.27 1,906,682
05/08/2015 146 147.56 145.8 145.88 1,728,677
05/07/2015 144.52 145.6099 144.01 144.56 2,565,148
05/06/2015 145.35 145.84 144.01 144.77 1,737,319
05/05/2015 145.12 145.74 144.29 144.5 1,769,372
05/04/2015 145.39 146.21 144.61 145.75 1,287,090
05/01/2015 143.46 145.74 143.22 145.39 1,504,749
04/30/2015 143.85 144.9 142.54 143.05 2,513,885
04/29/2015 145.88 146.25 143.87 144.46 1,718,853
04/28/2015 146.89 147.19 146.05 146.61 1,300,152
04/27/2015 148.3 148.505 146.86 146.96 1,716,896
04/24/2015 147.33 148.4 146.87 148.12 1,419,988
04/23/2015 146.6 147.95 146.27 147.3 1,351,861
04/22/2015 147.93 147.93 146.28 146.98 1,423,460
04/21/2015 146.98 148.08 146.6 147.34 1,616,698
04/20/2015 146.65 147.25 145.75 146.31 2,881,995
04/17/2015 146.58 146.73 143.1 144.57 4,364,881
04/16/2015 148.76 148.895 146.91 147.11 2,675,496
04/15/2015 149.58 150.67 149.05 149.07 1,405,557
04/14/2015 149 150.1 147.72 149.52 1,540,789
04/13/2015 149.44 150.34 148.93 149.02 1,120,171
04/10/2015 149.4 150.03 148.62 149.635 1,572,885
04/09/2015 150.57 151 148.27 148.81 3,399,377
04/08/2015 152.23 152.67 151.19 152 1,482,950
04/07/2015 152.53 152.95 151.72 151.78 1,392,214
04/06/2015 151.37 152.84 150.6 152.5 1,767,562
04/02/2015 150.47 152 150.36 151.63 1,096,088
04/01/2015 151.83 151.87 149.7 150.24 1,793,739
03/31/2015 151.84 153 151.25 151.495 1,886,013
03/30/2015 150.91 152.59 150.8 152.365 1,463,732
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
*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?