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
2018-01-16 192.44 192.62 190.90 191.68 66,180
2018-01-12 190.38 192.12 190.38 191.75 183,214
2018-01-11 185.54 190.65 185.12 189.37 192,984
2018-01-10 186.06 186.06 184.08 185.47 111,110
2018-01-09 189.20 189.20 186.27 186.27 62,806
2018-01-08 188.25 188.94 187.68 188.53 71,063
2018-01-05 189.57 189.57 186.80 187.69 128,613
2018-01-04 193.02 193.02 187.72 189.14 145,152
2018-01-03 188.75 192.00 188.69 190.78 152,193
2018-01-02 186.48 190.31 186.48 188.26 110,970
2017-12-29 187.51 187.55 186.29 186.34 53,362
2017-12-28 186.84 186.84 186.21 186.50 33,691
2017-12-27 186.94 186.94 185.91 186.31 39,116
2017-12-26 186.59 187.30 186.41 186.43 41,900
2017-12-22 186.70 187.04 186.24 186.48 41,476
2017-12-21 187.49 188.27 186.65 186.84 59,377
2017-12-20 188.70 188.70 185.52 187.72 215,339
2017-12-19 192.32 192.32 188.34 188.36 209,202
2017-12-18 194.28 194.28 192.38 192.43 161,443
2017-12-15 192.50 194.97 192.32 192.43 362,151
2017-12-14 188.75 189.13 186.33 187.04 126,862
2017-12-13 188.50 189.98 187.95 188.05 148,614
2017-12-12 187.41 189.10 187.25 188.24 132,642
2017-12-11 188.07 188.81 187.45 188.81 100,098
2017-12-08 186.19 188.47 186.14 187.925 70,335
2017-12-07 186.31 187.62 185.89 186.15 128,377
2017-12-06 187.48 187.95 185.74 186.90 144,135
2017-12-05 189.99 190.63 187.10 187.70 199,095
2017-12-04 187.41 189.83 186.86 189.65 306,772
2017-12-01 184.07 185.14 181.50 185.14 237,925

» More Costco Whsl Stock Price History

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