COST: Costco Wholesale Corporation Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.3481

CLOSE 6.3575

Low

LOW 5

High

HIGH 8.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	5.88	5.94	5.73	5.94
01/03/1990	5.94	6.08	5.83	6
01/04/1990	6	6.02	5.83	5.83
01/05/1990	5.83	5.85	5.65	5.71
01/08/1990	5.71	5.79	5.58	5.77
01/09/1990	5.77	5.79	5.67	5.79
01/10/1990	5.79	5.88	5.75	5.83
01/11/1990	5.83	5.85	5.67	5.71
01/12/1990	5.63	5.63	5.42	5.48
01/15/1990	5.48	5.5	5.38	5.48
01/16/1990	5.48	5.67	5.33	5.67
01/17/1990	5.67	5.69	5.58	5.63
01/18/1990	5.63	5.63	5.5	5.56
01/19/1990	5.56	5.63	5.38	5.48
01/22/1990	5.48	5.5	5.27	5.27
01/23/1990	5.27	5.38	5.21	5.38
01/24/1990	5.38	5.4	5.17	5.4
01/25/1990	5.4	5.54	5.4	5.5
01/26/1990	5.5	5.54	5.4	5.42
01/29/1990	5.42	5.48	5.21	5.23
01/30/1990	5.23	5.29	5.08	5.08
01/31/1990	5.08	5.17	5.08	5.15
02/01/1990	5.15	5.27	5.15	5.27
02/02/1990	5.27	5.42	5.23	5.42
02/05/1990	5.42	5.42	5.35	5.35
02/06/1990	5.35	5.42	5.35	5.42
02/07/1990	5.42	5.65	5.38	5.65
02/08/1990	5.67	5.9	5.67	5.77
02/09/1990	5.77	5.79	5.58	5.65
02/12/1990	5.65	5.67	5.6	5.65
02/13/1990	5.65	5.67	5.52	5.52
02/14/1990	5.52	5.56	5.38	5.46
02/15/1990	5.46	5.5	5.4	5.5
02/16/1990	5.5	5.65	5.46	5.63
02/20/1990	5.63	5.63	5.52	5.52
02/21/1990	5.5	5.5	5.35	5.42
02/22/1990	5.42	5.44	5.31	5.33
02/23/1990	5.29	5.29	5.23	5.23
02/26/1990	5.23	5.27	5.1	5.19
02/27/1990	5.19	5.21	5.08	5.13
02/28/1990	5.13	5.21	5.08	5.21
03/01/1990	5.21	5.23	5.15	5.17
03/02/1990	5.17	5.23	5.17	5.17
03/05/1990	5.17	5.27	5.17	5.27
03/06/1990	5.27	5.46	5.27	5.4
03/07/1990	5.44	5.63	5.44	5.58
03/08/1990	5.58	5.67	5.54	5.65
03/09/1990	5.65	5.67	5.58	5.58
03/12/1990	5.58	5.65	5.56	5.65
03/13/1990	5.65	5.65	5.54	5.54
03/14/1990	5.54	5.6	5.4	5.42
03/15/1990	5.42	5.46	5.31	5.46
03/16/1990	5.46	5.75	5.46	5.69
03/19/1990	5.69	5.88	5.63	5.85
03/20/1990	5.85	6.17	5.85	6.08
03/21/1990	6.08	6.1	6	6.02
03/22/1990	6.02	6.08	5.85	5.96
03/23/1990	5.96	6.02	5.92	6
03/26/1990	6	6.13	6	6.06
03/27/1990	6.06	6.27	6.06	6.17
03/28/1990	6.17	6.25	6.13	6.21
03/29/1990	6.21	6.38	6.19	6.23
03/30/1990	6.23	6.33	6.21	6.23
04/02/1990	6.23	6.23	6.08	6.1
04/03/1990	6.13	6.23	6.13	6.19
04/04/1990	6.19	6.21	6.08	6.13
04/05/1990	6.13	6.15	6.08	6.1
04/06/1990	6.15	6.27	6.15	6.23
04/09/1990	6.23	6.25	6.19	6.23
04/10/1990	6.23	6.23	6.15	6.19
04/11/1990	6.19	6.19	6.15	6.15
04/12/1990	6.15	6.21	6.15	6.21
04/16/1990	6.21	6.33	6.17	6.33
04/17/1990	6.33	6.46	6.25	6.42
04/18/1990	6.42	6.48	6.38	6.38
04/19/1990	6.38	6.44	6.31	6.31
04/20/1990	6.31	6.33	6.1	6.15
04/23/1990	6.13	6.13	6	6.06
04/24/1990	6.06	6.17	6.04	6.1
04/25/1990	6.1	6.1	6.04	6.08
04/26/1990	6.08	6.08	5.96	6.04
04/27/1990	6.04	6.06	5.9	5.94
04/30/1990	5.94	6.06	5.9	6.06
05/01/1990	6.06	6.08	6	6.04
05/02/1990	6.04	6.08	6	6.06
05/03/1990	6.08	6.35	6.08	6.35
05/04/1990	6.35	6.6	6.35	6.58
05/07/1990	6.58	6.63	6.44	6.5
05/08/1990	6.5	6.54	6.44	6.5
05/09/1990	6.5	6.54	6.4	6.5
05/10/1990	6.5	6.54	6.44	6.48
05/11/1990	6.48	6.5	6.42	6.48
05/14/1990	6.48	6.48	6.38	6.44
05/15/1990	6.44	6.44	6.35	6.42
05/16/1990	6.42	6.54	6.35	6.54
05/17/1990	6.54	6.79	6.5	6.79
05/18/1990	6.81	7.02	6.81	6.94
05/21/1990	6.94	6.96	6.85	6.9
05/22/1990	6.92	7.25	6.92	7.23
05/23/1990	7.23	7.29	6.96	7.19
05/24/1990	7.19	7.23	6.94	6.98
05/25/1990	6.9	6.9	6.63	6.67
05/29/1990	6.67	6.71	6.48	6.6
05/30/1990	6.65	6.88	6.65	6.83
05/31/1990	6.83	6.85	6.75	6.81
06/01/1990	6.81	6.9	6.79	6.79
06/04/1990	6.79	6.83	6.54	6.75
06/05/1990	6.75	6.88	6.75	6.85
06/06/1990	6.85	6.85	6.58	6.67
06/07/1990	6.67	6.75	6.6	6.69
06/08/1990	6.69	6.71	6.52	6.56
06/11/1990	6.54	6.54	6.42	6.46
06/12/1990	6.46	6.71	6.46	6.71
06/13/1990	6.71	6.94	6.69	6.94
06/14/1990	6.94	7.08	6.9	6.92
06/15/1990	6.92	6.96	6.69	6.75
06/18/1990	6.75	6.83	6.44	6.44
06/19/1990	6.44	6.58	6.38	6.54
06/20/1990	6.54	6.65	6.5	6.65
06/21/1990	6.65	6.92	6.63	6.92
06/22/1990	6.92	7.21	6.88	7.17
06/25/1990	7.17	7.29	7.04	7.29
06/26/1990	7.29	7.38	7.08	7.13
06/27/1990	7.13	7.13	7	7.08
06/28/1990	7.08	7.13	7.04	7.06
06/29/1990	7.06	7.21	7	7.1
07/02/1990	7.1	7.25	7.08	7.25
07/03/1990	7.23	7.23	7.13	7.17
07/05/1990	7.17	7.21	7.08	7.21
07/06/1990	7.21	7.38	7.17	7.33
07/09/1990	7.33	7.58	7.33	7.54
07/10/1990	7.54	7.63	7.46	7.54
07/11/1990	7.54	7.69	7.5	7.69
07/12/1990	7.69	7.98	7.65	7.92
07/13/1990	7.92	8.02	7.85	7.92
07/16/1990	7.92	8	7.88	8
07/17/1990	8	8	7.56	7.67
07/18/1990	7.67	7.75	7.63	7.67
07/19/1990	7.67	7.69	7.38	7.44
07/20/1990	7.44	7.58	7.38	7.42
07/23/1990	7.38	7.38	6.94	7.08
07/24/1990	7.08	7.25	7.04	7.21
07/25/1990	7.21	7.31	7.15	7.27
07/26/1990	7.27	7.42	7.27	7.33
07/27/1990	7.33	7.35	7.17	7.21
07/30/1990	7.17	7.17	6.96	7.04
07/31/1990	7.08	7.25	7.08	7.21
08/01/1990	7.21	7.29	7.15	7.29
08/02/1990	7.15	7.15	6.92	7
08/03/1990	7	7	6.25	6.63
08/06/1990	6.5	6.5	6.13	6.15
08/07/1990	6.23	6.35	6.23	6.33
08/08/1990	6.33	6.56	6.33	6.46
08/09/1990	6.54	6.88	6.54	6.79
08/10/1990	6.79	6.81	6.46	6.63
08/13/1990	6.54	6.54	6.35	6.5
08/14/1990	6.5	6.58	6.42	6.5
08/15/1990	6.5	6.56	6.46	6.52
08/16/1990	6.5	6.5	6.35	6.38
08/17/1990	6.33	6.33	6.08	6.27
08/20/1990	6.27	6.35	6.04	6.06
08/21/1990	5.96	5.96	5.48	5.63
08/22/1990	5.63	5.83	5.42	5.42
08/23/1990	5.42	5.42	5.1	5.13
08/24/1990	5.15	5.67	5.15	5.67
08/27/1990	5.79	6	5.79	5.88
08/28/1990	5.88	6	5.83	5.96
08/29/1990	5.96	6.25	5.88	6.08
08/30/1990	6.08	6.29	5.67	5.75
08/31/1990	5.75	6.02	5.69	5.92
09/04/1990	5.92	5.96	5.79	5.94
09/05/1990	5.94	6	5.79	5.85
09/06/1990	5.75	5.75	5.63	5.75
09/07/1990	5.75	6	5.63	5.92
09/10/1990	5.92	6.08	5.79	5.81
09/11/1990	5.79	5.79	5.63	5.67
09/12/1990	5.67	5.83	5.67	5.83
09/13/1990	5.83	5.88	5.79	5.81
09/14/1990	5.81	5.92	5.71	5.92
09/17/1990	5.92	6.13	5.83	6.1
09/18/1990	6.1	6.13	5.92	5.92
09/19/1990	5.92	6	5.92	6
09/20/1990	5.96	5.96	5.71	5.75
09/21/1990	5.75	5.92	5.67	5.75
09/24/1990	5.67	5.67	5.42	5.58
09/25/1990	5.58	5.67	5.38	5.42
09/26/1990	5.42	5.46	5.21	5.38
09/27/1990	5.38	5.42	5.04	5.08
09/28/1990	5.08	5.52	5	5.46
10/01/1990	5.58	6.04	5.58	5.96
10/02/1990	5.96	6.17	5.92	5.96
10/03/1990	5.96	6	5.75	5.75
10/04/1990	5.75	6.13	5.67	5.96
10/05/1990	5.96	5.96	5.75	5.96
10/08/1990	5.96	6.08	5.88	5.92
10/09/1990	5.92	5.92	5.54	5.54
10/10/1990	5.5	5.5	5.13	5.19
10/11/1990	5.19	5.25	5	5.15
10/12/1990	5.15	5.46	5	5.38
10/15/1990	5.38	5.58	5.21	5.58
10/16/1990	5.58	5.67	5.5	5.54
10/17/1990	5.54	6	5.46	5.88
10/18/1990	5.88	6.08	5.83	5.96
10/19/1990	5.96	6.21	5.83	5.96
10/22/1990	5.96	6.08	5.88	6.04
10/23/1990	6.04	6.21	6	6.1
10/24/1990	6.1	6.23	6.08	6.17
10/25/1990	6.17	6.42	6.17	6.38
10/26/1990	6.29	6.29	6	6
10/29/1990	6	6.04	5.83	5.9
10/30/1990	5.88	5.88	5.71	5.85
10/31/1990	5.96	6.21	5.96	6.04
11/01/1990	6.04	6.08	5.98	6.06
11/02/1990	6.06	6.29	6.04	6.21
11/05/1990	6.21	6.33	6.17	6.33
11/06/1990	6.42	6.58	6.42	6.48
11/07/1990	6.48	6.67	6.42	6.42
11/08/1990	6.42	6.5	6.29	6.33
11/09/1990	6.33	6.58	6.33	6.52
11/12/1990	6.54	7.04	6.54	7.04
11/13/1990	7.04	7.38	7	7.15
11/14/1990	7.15	7.29	7.13	7.29
11/15/1990	7.29	7.29	7.17	7.17
11/16/1990	7.17	7.21	6.88	6.92
11/19/1990	6.92	7.04	6.92	7
11/20/1990	7	7.17	7	7.08
11/21/1990	7.08	7.21	7.04	7.17
11/23/1990	7.17	7.29	7.17	7.21
11/26/1990	7.21	7.33	7.13	7.25
11/27/1990	7.25	7.58	7.25	7.46
11/28/1990	7.46	7.58	7.29	7.35
11/29/1990	7.35	7.58	7.25	7.56
11/30/1990	7.58	7.96	7.58	7.92
12/03/1990	8	8.17	8	8.02
12/04/1990	8.02	8.04	7.83	7.92
12/05/1990	7.92	7.96	7.75	7.83
12/06/1990	7.83	8	7.63	7.79
12/07/1990	7.77	7.77	7.42	7.46
12/10/1990	7.46	7.54	7.42	7.54
12/11/1990	7.54	7.63	7.46	7.6
12/12/1990	7.6	7.88	7.5	7.81
12/13/1990	7.81	7.88	7.71	7.79
12/14/1990	7.79	7.79	7.54	7.54
12/17/1990	7.54	7.54	7.42	7.46
12/18/1990	7.46	7.83	7.46	7.83
12/19/1990	7.83	8	7.83	8
12/20/1990	8	8.06	7.88	8
12/21/1990	8	8.04	7.75	7.83
12/24/1990	7.83	7.83	7.75	7.83
12/26/1990	7.83	7.88	7.75	7.83
12/27/1990	7.83	7.96	7.75	7.77
12/28/1990	7.77	7.83	7.54	7.75
12/31/1990	7.79	8.04	7.79	8.04

Menu

Create your free account now!

COST: Costco Wholesale Corporation Historical Data

1990 Historical Chart

Average

Low

High