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
2018-06-20 207.79 208.46 207.08 208.01 63,735
2018-06-19 205.46 207.77 204.74 207.22 90,248
2018-06-18 205.35 207.91 205.35 206.29 97,346
2018-06-15 206.07 207.62 206.07 207.10 98,143
2018-06-14 204.47 205.55 204.47 205.16 60,947
2018-06-13 205.53 205.53 203.33 204.28 69,619
2018-06-12 204.015 204.945 203.33 204.83 63,423
2018-06-11 204.49 204.84 203.52 204.84 65,907
2018-06-08 202.48 203.99 202.21 203.78 103,918
2018-06-07 200.00 202.79 199.79 202.64 177,461
2018-06-06 197.66 198.04 196.91 197.23 138,601
2018-06-05 197.94 198.23 196.98 197.91 95,532
2018-06-04 197.96 198.91 197.43 198.75 103,587
2018-06-01 195.00 198.47 195.00 197.13 299,415
2018-05-31 199.59 200.63 197.78 198.40 185,090
2018-05-30 198.15 200.47 197.91 199.60 102,880
2018-05-29 197.89 198.68 196.05 196.71 105,865
2018-05-25 199.25 200.07 197.83 198.21 80,534
2018-05-24 198.17 198.96 196.92 198.81 67,339
2018-05-23 197.96 198.47 196.85 197.98 94,317
2018-05-22 200.28 201.26 198.88 198.88 86,483
2018-05-21 199.85 200.94 199.16 199.58 84,058
2018-05-18 199.40 199.40 197.83 198.80 65,512
2018-05-17 199.17 201.29 198.19 199.69 109,056
2018-05-16 196.28 199.34 196.28 198.47 115,408
2018-05-15 195.20 196.61 193.62 195.30 116,433
2018-05-14 195.91 197.07 195.57 195.68 59,300
2018-05-11 195.13 195.86 194.71 195.66 71,600
2018-05-10 196.01 196.88 194.30 195.43 126,452
2018-05-09 194.37 196.17 193.26 196.17 137,048

» More Costco Whsl Stock Price History

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