COST

Costco Wholesale Corporation Historical Stock Prices

$117.55
*  
0.51
0.44%
Get COST Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  117.28  118.04  117.10  117.55 1,768,832
07/22/2014 117.28 118.04 117.1 117.55 1,768,971
07/21/2014 117.43 117.91 116.86 117.04 1,334,370
07/18/2014 117.32 117.8 116.61 117.7399 2,148,512
07/17/2014 117.35 117.54 116.58 116.79 1,433,284
07/16/2014 118.09 118.44 117.66 117.85 1,531,166
07/15/2014 118.16 118.25 117.18 117.82 2,633,864
07/14/2014 118.21 118.49 117.3 117.36 1,695,460
07/11/2014 118.13 118.25 117.09 118.01 1,684,728
07/10/2014 117.5 118.64 117.5 118.08 2,254,662
07/09/2014 117.21 117.99 117.11 117.92 2,319,974
07/08/2014 116.45 117.65 116.11 117.46 2,583,737
07/07/2014 116.33 116.49 115.88 116.32 1,576,930
07/03/2014 115.86 116.59 115.8 116.35 976,048
07/02/2014 115.25 115.91 115.25 115.75 1,122,195
07/01/2014 115.54 115.7 114.9 115.44 1,501,715
06/30/2014 115.62 116.09 115.1 115.16 1,386,569
06/27/2014 115.63 115.75 115.01 115.49 2,450,302
06/26/2014 116.24 116.5 115.28 115.64 1,246,717
06/25/2014 116 116.45 115.68 116.27 1,182,819
06/24/2014 115.53 116.51 115.08 116.31 1,906,555
06/23/2014 115.2 115.32 114.51 115.22 1,501,579
06/20/2014 116.65 116.65 115.09 115.36 2,957,958
06/19/2014 116.57 116.58 115.78 116.26 1,635,655
06/18/2014 115.66 116.34 115.07 116.27 2,106,799
06/17/2014 115.4 115.79 115.14 115.45 1,505,705
06/16/2014 115.32 115.46 114.95 115.43 1,477,528
06/13/2014 115.7 115.7 114.67 115.3 1,230,001
06/12/2014 116.13 116.43 115.07 115.44 1,423,381
06/11/2014 116.46 116.94 115.98 116.24 1,113,792
06/10/2014 117.37 117.73 116.9 117.1 1,060,094
06/09/2014 118.21 118.85 117.473 117.78 1,617,991
06/06/2014 117.69 118.24 117.581 118.23 1,664,720
06/05/2014 117 117.94 116.7201 117.75 2,603,485
06/04/2014 115.29 116.49 115.2701 116.31 1,293,006
06/03/2014 115.47 116 115.27 115.51 1,127,418
06/02/2014 115.84 116.14 115.54 115.68 1,082,064
05/30/2014 114.61 116.09 114.01 116.02 2,608,715
05/29/2014 114.58 115.19 113.51 114.14 2,966,219
05/28/2014 114 114.95 113.956 114.24 2,382,107
05/27/2014 115 115.22 113.62 113.87 2,571,768
05/23/2014 115.07 115.1499 114.51 114.94 1,100,328
05/22/2014 114.53 115 114.4 114.73 1,059,931
05/21/2014 115.1 115.32 114.16 114.52 1,712,718
05/20/2014 115.79 116.11 114.98 115.13 2,117,418
05/19/2014 115.09 116.55 114.87 116.37 2,199,017
05/16/2014 114.58 115.82 114.36 115.61 2,136,905
05/15/2014 114.76 114.8 113.62 114.35 1,879,747
05/14/2014 115.73 116.1 114.86 115.13 1,255,263
05/13/2014 116.32 116.6 116.08 116.29 1,223,182
05/12/2014 115.78 116.91 115.581 116.51 1,932,696
05/09/2014 114.55 115.67 114.3 115.39 1,949,620
05/08/2014 113.08 114.82 112.97 114.73 2,547,672
05/07/2014 112.83 113.086 111.61 111.98 2,944,076
05/06/2014 114.28 114.49 112.77 112.83 1,941,688
05/05/2014 115.06 115.06 113.93 114.49 1,362,656
05/02/2014 116.14 116.14 115.06 115.15 1,321,016
05/01/2014 115.68 116 114.94 115.56 1,167,935
04/30/2014 115.04 115.755 114.76 115.68 1,626,740
04/29/2014 115.38 115.9496 115.16 115.4 1,573,665
04/28/2014 115.1 116.61 115.1 115.59 3,015,273
04/25/2014 114.85 115.3 114.2 115.01 1,721,200
04/24/2014 114.9 115.31 114.14 115.03 1,926,340
04/23/2014 113.48 114.99 113.33 114.79 1,991,054
04/22/2014 114 114.23 113.51 113.56 2,310,793
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?