Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Costco Wholesale Corporation logo
COST
Costco Wholesale Corporation
20:00:01
951.45 $
0.0000 (%0.00)
Previous Close: 965.59
Day Low₺948.311
Day High₺964
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COST: Costco Wholesale Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 121.5806
CLOSE 121.583

Low

LOW 109.5

High

HIGH 146.82
DATEOPENHIGHLOWCLOSE
01/02/2014118.71119.3117.74117.81
01/03/2014118.21118.36117.13117.29
01/06/2014117.49117.75115.89116.4
01/07/2014116.39116.56115.38115.86
01/08/2014116.04116.04113.92114.05
01/09/2014116.2119.1114.05118.51
01/10/2014118.2118.65116.66117.85
01/13/2014117.06117.53114.58114.77
01/14/2014115.2116.83115.12116.23
01/15/2014116.07116.69115.25116.24
01/16/2014116.44116.47115.3115.56
01/17/2014115.6116.61115.43116.29
01/21/2014115.61116.11114.84114.93
01/22/2014115.01115.16113.69113.75
01/23/2014113.5113.53112.4112.8
01/24/2014112.69112.87111.92112.13
01/27/2014112.56113.73112.03113.08
01/28/2014113.53114.76113.44114.38
01/29/2014114.05114.19112.11112.23
01/30/2014112.75113.49112.09112.73
01/31/2014111.29113.28111.13112.36
02/03/2014112.96113110.05110.18
02/04/2014110.73111.33109.5110.89
02/05/2014110.22110.8109.8110.51
02/06/2014113.01114.58113114.26
02/07/2014114.08114.61113.38114.04
02/10/2014114.04114.1112.58113.85
02/11/2014113.91115.15113.5114.99
02/12/2014114.88115.43114.3114.81
02/13/2014114.14115.93114.14115.81
02/14/2014115.16116.49114.5116.1
02/18/2014116.3116.41114.92115.36
02/19/2014115.11115.3114.27114.91
02/20/2014114.57115.55113.88115.06
02/21/2014115.4115.49112.92113.19
02/24/2014113.46114.81113.2113.94
02/25/2014114115.89114115.46
02/26/2014115.5116.83115.37115.88
02/27/2014116.03116.42115.28116.22
02/28/2014116.5117.47115.89116.8
03/03/2014116.22117.07115.11115.75
03/04/2014116.61116.91115.85116.65
03/05/2014116.57116.95115.81116.47
03/06/2014113.15114.64112.27113.26
03/07/2014113.8114.01113.14113.5
03/10/2014113.21114.59113114.59
03/11/2014114.56114.75113.92114.71
03/12/2014114.39115.62114.25115.21
03/13/2014115.66115.79114.19114.41
03/14/2014114.95114.95113.33113.45
03/17/2014114.14114.46113.39113.46
03/18/2014113.9114.12113.02113.85
03/19/2014113.54114.25112.46112.85
03/20/2014112.56113.22112.13113.16
03/21/2014114.41114.58113.3113.83
03/24/2014113.99114112.89113.37
03/25/2014113.82114.46113.79113.93
03/26/2014114.28114.47112.46112.49
03/27/2014112.5112.94111.82112.03
03/28/2014112.35112.79111.15111.66
03/31/2014111.94112.28111.57111.68
04/01/2014112.21112.55111.51111.86
04/02/2014111.9112.01110.94111.55
04/03/2014111.74112.15111.28111.7
04/04/2014111.95112110.63110.65
04/07/2014110.73111.13110.36110.79
04/08/2014110.56112.74110.38112.66
04/09/2014112.72113.14112.11113.05
04/10/2014114.12114.44111.94112.08
04/11/2014111.44112.78111.4112.08
04/14/2014112.49113111.53112.56
04/15/2014112.58112.96111.45112.06
04/16/2014112.8113.64112.27113.49
04/17/2014113.52114.03113.12113.5
04/21/2014113.51114.1113.4114.1
04/22/2014114114.23113.51113.56
04/23/2014113.48114.99113.33114.79
04/24/2014114.9115.31114.14115.03
04/25/2014114.85115.3114.2115.01
04/28/2014115.1116.61115.1115.59
04/29/2014115.38115.95115.16115.4
04/30/2014115.04115.76114.76115.68
05/01/2014115.68116114.94115.56
05/02/2014116.14116.14115.06115.15
05/05/2014115.06115.06113.93114.49
05/06/2014114.28114.49112.77112.83
05/07/2014112.83113.09111.61111.98
05/08/2014113.08114.82112.97114.73
05/09/2014114.55115.67114.3115.39
05/12/2014115.78116.91115.58116.51
05/13/2014116.32116.6116.08116.29
05/14/2014115.73116.1114.86115.13
05/15/2014114.76114.8113.62114.35
05/16/2014114.58115.82114.36115.61
05/19/2014115.09116.55114.87116.37
05/20/2014115.79116.11114.98115.13
05/21/2014115.1115.32114.16114.52
05/22/2014114.53115114.4114.73
05/23/2014115.07115.15114.51114.94
05/27/2014115115.22113.62113.87
05/28/2014114114.95113.96114.24
05/29/2014114.58115.19113.51114.14
05/30/2014114.61116.09114.01116.02
06/02/2014115.84116.14115.54115.68
06/03/2014115.47116115.27115.51
06/04/2014115.29116.49115.27116.31
06/05/2014117117.94116.72117.75
06/06/2014117.69118.24117.58118.23
06/09/2014118.21118.85117.47117.78
06/10/2014117.37117.73116.9117.1
06/11/2014116.46116.94115.98116.24
06/12/2014116.13116.43115.07115.44
06/13/2014115.7115.7114.67115.3
06/16/2014115.32115.46114.95115.43
06/17/2014115.4115.79115.14115.45
06/18/2014115.66116.34115.07116.27
06/19/2014116.57116.58115.78116.26
06/20/2014116.65116.65115.09115.36
06/23/2014115.2115.32114.51115.22
06/24/2014115.53116.51115.08116.31
06/25/2014116116.45115.68116.27
06/26/2014116.24116.5115.28115.64
06/27/2014115.63115.75115.01115.49
06/30/2014115.62116.09115.1115.16
07/01/2014115.54115.7114.9115.44
07/02/2014115.25115.91115.25115.75
07/03/2014115.86116.59115.8116.35
07/07/2014116.33116.49115.88116.32
07/08/2014116.45117.65116.11117.46
07/09/2014117.21117.99117.11117.92
07/10/2014117.5118.64117.5118.08
07/11/2014118.13118.25117.09118.01
07/14/2014118.21118.49117.3117.36
07/15/2014118.16118.25117.18117.82
07/16/2014118.09118.44117.66117.85
07/17/2014117.35117.54116.58116.79
07/18/2014117.32117.8116.61117.74
07/21/2014117.43117.91116.86117.04
07/22/2014117.28118.04117.1117.55
07/23/2014117.41117.76117.27117.59
07/24/2014117.5118.28117.46118.14
07/25/2014117.96118.03117.07117.55
07/28/2014117.44117.66116.81117.12
07/29/2014118.93119.6118.53118.9
07/30/2014118.79119.07117.44118.18
07/31/2014117.54118.34117.28117.54
08/01/2014117.8118.33117.46117.88
08/04/2014117.55118.38117.11118.15
08/05/2014117.5118.2117.29118.05
08/06/2014117.95119.97117.8119.59
08/07/2014118.22119117.47117.8
08/08/2014117.96119.4117.81119.16
08/11/2014119.4119.51118.7119.18
08/12/2014118.77119.27118.55119.01
08/13/2014119119.1118.25118.64
08/14/2014118.51119.27118.31119.26
08/15/2014119.91119.95117.78118.57
08/18/2014119119.68118.95119.46
08/19/2014119.38120.75119.24120.61
08/20/2014120.45121.23120.09120.91
08/21/2014120.79121.88120.72121.62
08/22/2014121.9122.06121.15121.29
08/25/2014121.79122121.12121.39
08/26/2014121.43121.59120.86121.09
08/27/2014121.58121.58120.83121.24
08/28/2014121.01121.25120.7120.97
08/29/2014121.68121.68120.58121.08
09/02/2014121121.63120.9121.56
09/03/2014121.7121.94121.11121.35
09/04/2014123125.17122.56125.15
09/05/2014125.04127.03124.71127.01
09/08/2014127.05127.32126.26126.6
09/09/2014126.14126.49125.74126.11
09/10/2014126.31126.49125.87126.17
09/11/2014126.16126.53125.64125.94
09/12/2014126.25126.25125.02125.37
09/15/2014125.57126.53125.45125.71
09/16/2014125.6126.79125.52126.43
09/17/2014126.03126.56125.67126.01
09/18/2014126.21126.8125.96126.48
09/19/2014127.29127.29126.47126.5
09/22/2014126.37126.5125.58125.83
09/23/2014125.96125.99125.21125.51
09/24/2014126.09127.78125.58127.62
09/25/2014127.45127.55125.6125.66
09/26/2014125.41125.67124.38125.54
09/29/2014125.03125.6124.78125.32
09/30/2014124.86125.6124.77125.32
10/01/2014125.25125.68124.45124.76
10/02/2014124.99126.21124.82125.79
10/03/2014126.2127.65126.01127.09
10/06/2014127.56127.67125.93126.21
10/07/2014125.35125.83124.75125.27
10/08/2014128.2128.95127.16128.73
10/09/2014128.22130.74128.19128.41
10/10/2014128.26131.41128.26128.9
10/13/2014128.57128.85126.89126.97
10/14/2014127.5127.98125.27126.25
10/15/2014125.1125.7123.28124.3
10/16/2014122.68123.85122.05122.95
10/17/2014123.77125.75123.18124.65
10/20/2014124.83128.87124.65128.42
10/21/2014128.94130.65128.17130.28
10/22/2014130.56131.59130.32130.54
10/23/2014131.03131.48130.35130.59
10/24/2014128.58130.54128.56130.44
10/27/2014129.24131.26129.24130.92
10/28/2014130.97131.5130.16131.06
10/29/2014131.29132130.93131.93
10/30/2014131.5133.31131.33133
10/31/2014134.45134.5132.71133.37
11/03/2014133.82134.29133.37134.27
11/04/2014134.61136.72133.99136.55
11/05/2014137.49137.81136.03136.5
11/06/2014137.39137.67136.6137.09
11/07/2014137.05137.91136.52137.71
11/10/2014137.85137.89135.98137.69
11/11/2014137.78137.95136.66137.05
11/12/2014136.7137.35136.15136.9
11/13/2014137.64138.76137.34138.71
11/14/2014138.93138.93138.07138.48
11/17/2014137.21138.5137.21138.47
11/18/2014138.48139.34138.04139.21
11/19/2014139.09140.14139.09140.01
11/20/2014139.06140.01139.02139.25
11/21/2014140.8140.83139.23139.72
11/24/2014139.33139.99139.19139.8
11/25/2014140.1140.35138.74138.87
11/26/2014139.5140.88139.04139.75
11/28/2014141.3142.97140.31142.12
12/01/2014143.32143.32141.27141.98
12/02/2014142.43143.35141.76143.06
12/03/2014142.98143.3141.98142.69
12/04/2014143.49143.49142.02143.02
12/05/2014143.18143.31141.96143.25
12/08/2014143.05143.05141.95142.33
12/09/2014142.13143.13140.88143.04
12/10/2014144.94146.82139.4140.25
12/11/2014141.09142.68140.67141.41
12/12/2014139.99141.36137.83137.88
12/15/2014138.65139.5137.06138.19
12/16/2014138.53139.3136.55137.31
12/17/2014137.31139.62136.78139.33
12/18/2014140.18141.56139.29141.56
12/19/2014141.5142.5141.33141.77
12/22/2014142.34143.27141.85143.21
12/23/2014144.53144.97143.67144.15
12/24/2014144.56144.87143.6143.65
12/26/2014143.61143.87143.08143.44
12/29/2014143.35143.85142.74143.34
12/30/2014143144.09143143.49
12/31/2014143.49144.13141.69141.75