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
2018-12-18 203.00 204.55 201.90 203.30 217,744
2018-12-17 205.02 207.37 200.76 201.88 390,660
2018-12-14 217.72 217.72 205.66 207.65 505,026
2018-12-13 228.61 229.35 225.68 226.65 125,196
2018-12-12 228.73 230.38 227.68 228.04 141,052
2018-12-11 224.79 227.13 224.03 226.42 181,599
2018-12-10 225.07 225.07 219.45 224.10 149,895
2018-12-07 231.55 232.56 223.31 224.91 197,624
2018-12-06 228.50 233.71 226.98 233.05 262,460
2018-12-04 232.56 232.88 225.79 225.84 188,419
2018-12-03 230.46 231.90 228.29 231.04 170,349
2018-11-30 231.93 232.84 229.78 231.03 179,647
2018-11-29 229.87 231.48 228.87 231.02 125,605
2018-11-28 222.56 230.31 222.56 230.29 151,697
2018-11-27 219.68 223.03 218.61 223.02 116,171
2018-11-26 222.49 222.99 218.96 219.63 115,604
2018-11-23 218.36 221.07 218.22 220.49 82,393
2018-11-21 220.66 220.79 217.57 218.50 151,945
2018-11-20 220.52 222.07 218.52 218.96 207,274
2018-11-19 231.69 233.09 227.96 228.46 124,769
2018-11-16 229.06 230.77 226.89 230.59 124,770
2018-11-15 230.92 230.93 227.20 229.92 163,039
2018-11-14 235.81 236.81 231.86 233.47 105,676
2018-11-13 235.41 236.24 233.11 234.00 93,574
2018-11-12 238.84 239.01 234.36 234.39 107,770
2018-11-09 238.22 239.91 237.09 238.04 135,484
2018-11-08 238.19 239.62 237.55 238.61 168,357
2018-11-07 239.28 240.84 237.05 240.40 181,253
2018-11-06 235.20 237.35 234.98 236.39 107,744
2018-11-05 231.52 234.76 230.71 234.18 143,632

» More Costco Whsl Stock Price History

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