Quantcast
COST

Historical Stock Prices

$237.56
*  
1.98
0.83%
Get COST Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 239.75 240.34 236.9 237.56 1,803,489
03/21/2019 236.68 239.85 236.5526 239.54 1,615,924
03/20/2019 237.03 238.49 235.775 236.98 1,383,666
03/19/2019 237.52 238.05 236.29 237.05 1,804,913
03/18/2019 233.58 236.68 233.49 236.59 1,688,237
03/15/2019 234.17 235.65 233.18 233.6 5,072,160
03/14/2019 236.13 236.38 233.28 233.84 2,129,626
03/13/2019 234.25 237.45 232.95 236.38 2,357,031
03/12/2019 230.32 233.4 229.9 232.96 2,647,029
03/11/2019 227.53 229.91 227.06 229.69 3,703,638
03/08/2019 225.48 228.7 223.77 227.82 6,778,966
03/07/2019 218.13 219.39 216.22 216.79 3,202,234
03/06/2019 220.5 221.91 218.23 219.23 1,957,506
03/05/2019 218.91 221.61 218.9 219.82 2,133,649
03/04/2019 220.43 221.08 215.87 218.41 2,379,579
03/01/2019 219.76 220.57 215.77 219.44 2,178,197
02/28/2019 218.49 219.6917 217.52 218.74 2,044,248
02/27/2019 216.51 218.86 216.45 218.05 1,454,400
02/26/2019 216.89 218.91 216.13 217.61 1,865,173
02/25/2019 217.37 219.09 216.55 217.05 1,783,734
02/22/2019 215.17 216.59 214.25 216.29 1,542,488
02/21/2019 216.6 216.72 214.33 215.23 1,614,651
02/20/2019 218.23 219.07 215.0573 217.11 1,785,531
02/19/2019 216.67 219.6 216.51 218.12 1,937,315
02/15/2019 215.15 217.25 214.04 216.47 2,635,397
02/14/2019 212 214.545 211.14 213.84 1,411,028
02/13/2019 212.23 213.505 211.295 212.8 1,697,384
02/12/2019 210.06 212.75 209.255 211.9 2,091,178
02/11/2019 208.65 208.92 206.76 208.72 2,368,924
02/08/2019 207.83 208.49 205.75 207.75 1,960,355
02/07/2019 210.07 210.1 206.27 209.05 2,525,700
02/06/2019 212.26 212.26 210.48 211.6 1,614,179
02/05/2019 211.49 212.52 209.64 211.61 2,069,061
02/04/2019 210.7 211.19 207.9 211.18 1,625,113
02/01/2019 214 215 209.365 210.27 3,453,723
01/31/2019 211.14 214.88 209.72 214.63 4,335,636
01/30/2019 210.48 212.17 209.32 211.35 1,573,611
01/29/2019 210.32 210.54 208.5668 210.31 1,554,193
01/28/2019 208.68 210.79 207.31 210.77 1,510,285
01/25/2019 212.03 212.319 208.74 209.07 2,252,214
01/24/2019 212.39 212.39 208.9 210.31 1,907,322
01/23/2019 213 214.845 210 212.09 2,006,086
01/22/2019 213 215.555 210.8 212.4 2,972,592
01/18/2019 212.56 214.16 211.77 213.59 2,114,732
01/17/2019 209.87 211.65 209.65 211.46 1,450,224
01/16/2019 211.46 211.46 209.5 210.18 1,437,323
01/15/2019 210.04 211.34 209.08 211.03 1,553,619
01/14/2019 209.47 210.65 208.16 209 1,502,391
01/11/2019 210.04 211.25 209.31 210.51 1,861,136
01/10/2019 208.15 210.9 206 210.64 2,304,542
01/09/2019 209.15 211.2182 207.92 209.9 1,856,960
01/08/2019 208.65 209.08 204.18 208.55 2,332,085
01/07/2019 205.52 209.12 203.54 207 2,225,902
01/04/2019 203.08 207.93 201.45 206.24 2,746,917
01/03/2019 203.7 205.935 200.04 200.42 2,764,143
01/02/2019 200.5 205.1 199.85 204.76 2,137,877
12/31/2018 203.38 204.39 201.38 203.71 1,729,350
12/28/2018 201.82 204.95 199.59 202.04 2,037,734
12/27/2018 196.96 201.13 193.96 201.08 2,649,989
12/26/2018 190.82 198.78 189.51 198.63 3,264,954
12/24/2018 193.9 195.3272 189.8 189.99 2,031,705
*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?

Smart Portfolio