COST: Costco Wholesale Corporation Historical Data

2013 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 111.7495

CLOSE 111.7985

Low

LOW 98.95

High

HIGH 126.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	100.6	101.45	100.22	101.45
01/03/2013	102.11	103.02	101.76	102.49
01/04/2013	102.55	102.91	101.55	102.16
01/07/2013	101.09	101.73	100.9	101.37
01/08/2013	101	101.79	100.73	101.18
01/09/2013	101.03	101.5	100.75	101.23
01/10/2013	101.35	101.5	100.13	100.74
01/11/2013	101	101.49	100.07	100.28
01/14/2013	100.34	101.9	99.7	100.37
01/15/2013	99.85	101.52	99.81	101.15
01/16/2013	100.73	101.61	100.65	101.53
01/17/2013	101.57	101.75	100.96	100.96
01/18/2013	100.9	101.45	100.62	101.2
01/22/2013	101.43	102.17	101.17	102.15
01/23/2013	102.3	102.75	101.77	102.12
01/24/2013	102.39	103.53	102.29	102.89
01/25/2013	102.96	103.13	102.01	102.36
01/28/2013	102.62	102.75	102	102.49
01/29/2013	102.15	103.53	102.1	103.36
01/30/2013	103	103.11	102.3	102.53
01/31/2013	102.5	103.15	102.11	102.34
02/01/2013	102.89	104.35	102.59	104.15
02/04/2013	104.11	104.11	102.34	102.48
02/05/2013	102.75	103.97	102.28	103.31
02/06/2013	102.88	103.19	100.94	101.7
02/07/2013	101.77	102.31	101.2	101.85
02/08/2013	102.38	102.96	101.81	102.79
02/11/2013	102.87	102.94	101.76	101.99
02/12/2013	102.21	102.23	101.53	101.76
02/13/2013	101.98	102.37	100.95	101.63
02/14/2013	101.04	102.06	101.01	102.02
02/15/2013	101.79	103.13	101.03	102.17
02/19/2013	102.35	102.4	101.47	101.9
02/20/2013	102.18	102.63	101.05	101.08
02/21/2013	101.17	101.42	100.26	100.69
02/22/2013	101.07	101.3	100.23	101.16
02/25/2013	101.64	102.13	100.06	100.09
02/26/2013	100.1	100.76	99.3	99.45
02/27/2013	99.67	101.54	98.95	100.73
02/28/2013	101.07	102.37	100.79	101.29
03/01/2013	100.82	101.65	100.26	101.42
03/04/2013	101.26	103.46	101.16	103.43
03/05/2013	103.68	103.88	102.75	103.15
03/06/2013	103.15	103.49	102.36	102.56
03/07/2013	103.55	103.98	101.9	101.97
03/08/2013	102.58	103.26	101.86	103.04
03/11/2013	103.55	103.69	102.35	102.44
03/12/2013	103.61	105.52	103.26	103.75
03/13/2013	103.99	104.19	102.91	103.42
03/14/2013	103.27	104.03	102.91	102.91
03/15/2013	102.55	102.99	101.51	101.75
03/18/2013	101.34	102.01	101.01	101.68
03/19/2013	101.86	102.54	101.13	102.12
03/20/2013	102.44	103.36	102.34	103.08
03/21/2013	102.85	103.97	102.68	103.52
03/22/2013	103.46	105.12	103.44	105.11
03/25/2013	105.19	105.77	104.56	105.47
03/26/2013	105.69	106.01	105.44	105.97
03/27/2013	105.24	106.77	105.04	106.64
03/28/2013	106.66	107.06	105.61	106.11
04/01/2013	106	106.59	105.38	105.81
04/02/2013	106.27	107.75	106.03	107.68
04/03/2013	107.5	107.74	106	106.36
04/04/2013	106.26	106.89	105.46	106.36
04/05/2013	105.3	105.97	104.45	105.8
04/08/2013	106.45	107.09	105.87	107.04
04/09/2013	107.25	107.28	105.59	105.79
04/10/2013	105.73	106.52	105.52	105.75
04/11/2013	105.88	106.4	105.19	106.01
04/12/2013	106.14	106.79	105.65	106.13
04/15/2013	105.45	106.22	104.13	104.21
04/16/2013	104.73	105.79	104.55	105.55
04/17/2013	104.77	105.25	104.34	104.77
04/18/2013	104.76	105.12	103.33	103.61
04/19/2013	103.2	104.65	103.2	104.45
04/22/2013	104.43	105.78	104.27	105.16
04/23/2013	105.74	107.35	105.54	107.25
04/24/2013	107.46	108.35	107.3	107.83
04/25/2013	108.35	109.34	107.8	109.13
04/26/2013	108.9	109.75	108.38	109.27
04/29/2013	109.3	109.47	108.47	108.63
04/30/2013	108.12	108.57	107.68	108.43
05/01/2013	108.13	109	107.96	108.22
05/02/2013	108.17	109.29	107.72	108.69
05/03/2013	109.93	110.41	109.01	109.75
05/06/2013	109.71	110.25	109.03	109.09
05/07/2013	109.02	109.78	108.66	109.71
05/08/2013	109.9	110.25	109.4	109.61
05/09/2013	109.88	110.16	108.88	109.14
05/10/2013	109.41	110.16	109.17	109.99
05/13/2013	109.69	110.33	109.6	110.01
05/14/2013	110.29	111.72	109.88	111.39
05/15/2013	110.86	112.95	110.69	112.82
05/16/2013	112.59	113	111.22	111.51
05/17/2013	112.21	113.19	111.64	113.05
05/20/2013	113.06	113.13	111.95	112.02
05/21/2013	112.48	113.96	112.21	113.48
05/22/2013	113.33	114.72	112.93	113.38
05/23/2013	112.73	114.2	111.85	113.19
05/24/2013	112.48	114.69	112.25	114.39
05/28/2013	115.1	115.77	114.03	114.83
05/29/2013	114.53	114.66	112.74	112.95
05/30/2013	114.28	115.49	111.87	111.88
05/31/2013	112.12	112.74	109.63	109.63
06/03/2013	109.92	111.05	108.57	110.88
06/04/2013	110.86	111.81	109.9	110.66
06/05/2013	110.12	110.59	108.88	109.17
06/06/2013	109.54	111.13	109.38	111.09
06/07/2013	111.24	111.95	110.17	110.58
06/10/2013	110.93	111.03	109.64	110.31
06/11/2013	109.75	111	109.52	110.02
06/12/2013	110.75	110.82	109.11	109.4
06/13/2013	109.17	111.14	109.02	110.88
06/14/2013	110.37	111.62	110.33	111
06/17/2013	111.75	112.5	110.94	111.7
06/18/2013	111.54	112.2	111.2	112.09
06/19/2013	112.23	112.59	110.14	110.19
06/20/2013	109.73	109.73	107.38	107.56
06/21/2013	108.39	109.58	107.9	108.65
06/24/2013	107.46	110.6	107.44	109.64
06/25/2013	110.68	110.68	109.24	110.25
06/26/2013	110.45	111.47	110.1	111.18
06/27/2013	111.57	112.35	111.24	111.49
06/28/2013	111.21	112.22	110.52	110.57
07/01/2013	111.55	111.81	110.32	110.43
07/02/2013	110.63	111.87	110.45	110.85
07/03/2013	110.43	111.29	110.06	110.91
07/05/2013	112.24	112.31	110.71	111.76
07/08/2013	112.34	112.97	112.07	112.62
07/09/2013	113.09	113.6	112.75	113.35
07/10/2013	113.48	114.04	113.31	113.65
07/11/2013	114.84	115.94	114.34	115.9
07/12/2013	115.47	116.88	115.2	116.46
07/15/2013	116	116.24	115.12	115.89
07/16/2013	116.17	116.74	115.55	116.53
07/17/2013	116.96	117.7	116.35	117.4
07/18/2013	117.34	117.6	116.4	117.06
07/19/2013	117.58	118.14	116.57	118.07
07/22/2013	118.82	118.83	117.65	118.05
07/23/2013	118.37	119.15	118.29	119.1
07/24/2013	119	119.39	117.25	117.9
07/25/2013	117.09	117.68	116.66	117.45
07/26/2013	116.77	117	115.54	116.57
07/29/2013	116.48	117.7	116.24	117.14
07/30/2013	117.84	118.31	116.77	116.93
07/31/2013	117.55	118.1	116.97	117.42
08/01/2013	118.07	118.6	117.65	118.34
08/02/2013	118.3	119.5	117.92	119.37
08/05/2013	119.45	120.2	118.94	120.07
08/06/2013	119.24	119.92	119.02	119.5
08/07/2013	119.15	119.52	118.46	119.34
08/08/2013	118.06	118.91	116.08	117.39
08/09/2013	116.86	117.25	115.37	115.63
08/12/2013	115.59	116.21	115.02	115.73
08/13/2013	116.34	116.35	114.75	115.65
08/14/2013	115.15	115.25	113.59	113.78
08/15/2013	112.46	112.78	111.51	111.79
08/16/2013	111.77	112.51	111.65	111.9
08/19/2013	111.9	112.94	111.8	112.08
08/20/2013	112.24	113.29	112.1	112.84
08/21/2013	112.63	112.87	111.85	111.96
08/22/2013	112.05	112.58	111.9	112.24
08/23/2013	112.59	113.49	111.66	113.07
08/26/2013	113	113.12	111.84	111.87
08/27/2013	111.23	111.87	111.03	111.67
08/28/2013	111.72	111.72	110.36	110.46
08/29/2013	110.29	111.89	110.19	111.39
08/30/2013	111.74	112.19	111.15	111.87
09/03/2013	112.81	113.13	111.55	111.98
09/04/2013	111.99	112.28	111.35	111.5
09/05/2013	113	115.1	113	114.62
09/06/2013	114.3	115.01	113.12	114.35
09/09/2013	114.17	115.47	113.93	115.35
09/10/2013	115.85	117.56	115.53	117.32
09/11/2013	117.57	119.34	117.5	119.25
09/12/2013	119.06	119.33	117.86	118.19
09/13/2013	118.53	118.57	116.91	117.03
09/16/2013	118.36	118.46	116.96	117.35
09/17/2013	117.3	118.52	117.09	117.91
09/18/2013	117.68	119.06	116.96	118.64
09/19/2013	119.07	119.47	118.63	119.2
09/20/2013	119.36	119.45	117.61	117.94
09/23/2013	117.08	118.17	117.05	117.57
09/24/2013	117.32	118.08	116.32	116.34
09/25/2013	116.45	116.57	115	115.41
09/26/2013	115.89	116.48	115.24	116.4
09/27/2013	115.61	116.21	115.42	115.72
09/30/2013	115.03	115.56	114.74	115.17
10/01/2013	115.11	115.17	114.65	115
10/02/2013	114.62	115.09	114.32	114.82
10/03/2013	114.34	115.14	113.9	114.42
10/04/2013	114.18	114.95	114.03	114.44
10/07/2013	113.81	114.16	113.36	113.41
10/08/2013	113.49	113.79	112.12	112.21
10/09/2013	111.08	115.23	110.15	114.59
10/10/2013	114.98	115.96	114.13	115.7
10/11/2013	115.16	116	114.74	115.9
10/14/2013	115.01	116.3	115.01	116.26
10/15/2013	115.76	116.11	115.27	115.36
10/16/2013	116.27	117.49	115.62	117.36
10/17/2013	117.23	118.7	117.1	118.26
10/18/2013	118.32	118.35	116.63	117.64
10/21/2013	117.41	117.5	116.75	117.38
10/22/2013	117.18	118.89	117.09	117.81
10/23/2013	117.25	118.03	117.02	117.16
10/24/2013	115.54	116.8	115.18	116.24
10/25/2013	115.97	116.46	115.29	116.44
10/28/2013	116.2	118.29	116.2	117.35
10/29/2013	117.67	118.99	117.37	118.75
10/30/2013	118.59	118.9	117.21	117.76
10/31/2013	117.86	118.6	117.47	118
11/01/2013	118.71	119.8	118.55	119.62
11/04/2013	120	120.4	119.26	120.34
11/05/2013	120.15	120.43	119.1	120.13
11/06/2013	120.44	124.56	120.32	124.07
11/07/2013	124.74	124.74	122.51	122.78
11/08/2013	122.21	122.89	121.12	122.78
11/11/2013	122.74	123.67	122.1	123.02
11/12/2013	121.61	122.73	121.52	122.45
11/13/2013	121.91	123.17	121.6	123.17
11/14/2013	123.39	124.06	122.85	123.74
11/15/2013	123.66	124.69	123.39	124.29
11/18/2013	124.66	124.66	122.92	123.31
11/19/2013	123.54	124.1	123.12	123.63
11/20/2013	124	124.21	122.43	122.76
11/21/2013	122.95	124.2	122.31	123.89
11/22/2013	124.26	125.35	124	125.21
11/25/2013	125.67	126.12	124.9	125.17
11/26/2013	125.21	126.12	125.04	125.18
11/27/2013	125.65	125.89	125.2	125.38
11/29/2013	125.7	126.03	125.14	125.43
12/02/2013	125.66	125.69	123.45	123.69
12/03/2013	123.72	123.97	122.97	123.82
12/04/2013	123.26	124.46	122.36	122.97
12/05/2013	121.5	122.35	120.5	120.95
12/06/2013	122	122.15	121.02	122.06
12/09/2013	122.82	122.84	121.38	121.66
12/10/2013	121.19	121.48	119.97	120.04
12/11/2013	118.1	120.3	116.97	118.57
12/12/2013	118.52	119.4	118.1	118.22
12/13/2013	119.01	119.05	117.41	117.91
12/16/2013	117.92	118.9	117.53	118
12/17/2013	118.17	118.36	117.02	117.55
12/18/2013	117.78	118.6	115.85	118.5
12/19/2013	117.84	118.44	117.25	117.99
12/20/2013	117.69	119.05	117.69	118.53
12/23/2013	119.1	119.13	118.13	118.69
12/24/2013	118.69	118.85	118.18	118.69
12/26/2013	118.68	119.11	118.59	118.63
12/27/2013	118.87	119.31	118.25	118.53
12/30/2013	118.95	119.37	118.57	118.77
12/31/2013	119.19	119.71	118.71	119.02

Menu

Create your free account now!

COST: Costco Wholesale Corporation Historical Data

2013 Historical Chart

Average

Low

High