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
2017-11-17 171.59 172.07 170.85 170.98 109,206
2017-11-16 170.00 171.26 170.00 170.96 127,709
2017-11-15 168.55 170.64 168.55 169.00 90,615
2017-11-14 169.83 171.65 169.83 171.42 107,566
2017-11-13 171.35 173.06 171.11 171.29 169,713
2017-11-10 168.52 171.26 168.52 171.09 153,790
2017-11-09 168.20 169.28 167.30 169.11 144,077
2017-11-08 166.21 169.12 166.21 168.89 152,300
2017-11-07 164.82 166.23 164.82 166.23 108,765
2017-11-06 165.29 166.32 165.02 165.02 94,930
2017-11-03 166.75 166.96 166.12 166.41 198,675
2017-11-02 164.10 165.47 164.00 164.86 240,734
2017-11-01 161.61 163.19 161.59 162.70 128,039
2017-10-31 160.44 161.22 160.23 161.02 76,731
2017-10-30 160.44 160.80 159.48 160.36 125,381
2017-10-27 161.84 162.63 160.79 162.26 185,572
2017-10-26 162.88 163.46 160.81 162.42 155,680
2017-10-25 161.00 162.92 160.69 162.05 238,331
2017-10-24 161.325 162.80 161.23 162.21 140,783
2017-10-23 161.14 162.36 160.84 162.31 170,358
2017-10-20 158.57 160.99 158.57 160.76 244,847
2017-10-19 157.39 158.70 157.39 158.35 112,058
2017-10-18 158.54 158.54 157.36 157.60 206,108
2017-10-17 159.18 159.18 157.70 158.47 120,673
2017-10-16 159.70 159.70 158.35 158.90 106,402
2017-10-13 157.30 159.87 157.26 159.87 182,024
2017-10-12 157.77 157.775 156.50 157.00 132,150
2017-10-11 157.49 158.85 157.21 157.88 188,586
2017-10-10 155.40 157.26 155.37 156.84 269,135
2017-10-09 157.13 157.13 154.11 154.29 373,407

» More Costco Whsl Stock Price History

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