COSTCO WHSL Historical Stock Price

Below is the stock price history for Costco Whsl COST. Data is recorded each day for the historical open, high, low, close and volume. The Costco Whsl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Costco Whsl Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 234.93 235.73 234.82 235.01 116,739
2018-09-20 233.75 234.03 233.52 233.76 113,200
2018-09-19 234.17 234.22 233.12 233.83 111,049
2018-09-18 232.89 235.33 232.89 234.30 121,270
2018-09-17 234.28 234.28 231.85 231.85 264,662
2018-09-14 237.83 237.83 234.50 235.31 221,684
2018-09-13 241.97 243.87 241.08 241.31 104,668
2018-09-12 244.80 244.80 242.42 242.58 102,096
2018-09-11 243.31 245.09 243.31 244.27 128,833
2018-09-10 243.04 243.73 242.36 243.19 191,162
2018-09-07 237.78 242.75 237.78 241.59 187,811
2018-09-06 236.05 236.70 235.23 236.70 115,759
2018-09-05 235.14 235.96 233.54 235.467 126,961
2018-09-04 234.355 234.74 233.39 234.54 113,151
2018-08-31 230.64 233.32 230.64 233.13 97,098
2018-08-30 229.71 231.10 229.66 230.52 74,440
2018-08-29 230.82 230.82 228.92 230.34 98,293
2018-08-28 230.98 230.98 230.11 230.13 120,456
2018-08-27 232.94 232.94 228.17 229.89 108,290
2018-08-24 229.75 232.06 229.75 231.45 65,995
2018-08-23 228.53 230.25 228.53 229.41 58,999
2018-08-22 229.39 230.22 228.77 229.30 65,000
2018-08-21 229.98 229.98 227.92 228.67 74,284
2018-08-20 226.59 228.06 226.47 227.38 75,879
2018-08-17 223.01 225.70 222.96 225.70 88,643
2018-08-16 223.99 223.99 222.26 223.04 81,582
2018-08-15 220.96 222.07 219.16 221.83 103,568
2018-08-14 220.15 222.11 220.14 222.02 73,924
2018-08-13 220.22 220.86 219.15 219.71 75,078
2018-08-10 218.10 221.59 218.10 220.55 144,771

» More Costco Whsl Stock Price History

To see other companies like Costco Whsl (COST), view our stock market today for news, and other data.