COST: Costco Wholesale Corporation Historical Data

2015 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 147.7775

CLOSE 147.8354

Low

LOW 117.03

High

HIGH 169.73

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	141.87	143.15	140.81	141.61
01/05/2015	141.69	142.16	139.8	140
01/06/2015	140.61	142.94	139.85	141.85
01/07/2015	142.6	144.43	142.36	144.32
01/08/2015	145.56	146.1	144.94	145.56
01/09/2015	144.48	145.05	143.22	143.32
01/12/2015	143.58	144.16	142.12	142.52
01/13/2015	142.2	144.41	140.39	141.09
01/14/2015	140.01	140.21	138.24	139.31
01/15/2015	139.95	140.17	138.62	139.31
01/16/2015	139.04	139.96	138.22	139.72
01/20/2015	140.72	141.27	138.36	139.38
01/21/2015	138.85	139.7	138.38	139.14
01/22/2015	139.5	141.28	138.39	141.27
01/23/2015	141.59	142.31	140.87	142.05
01/26/2015	141.66	143.05	141.57	142.91
01/27/2015	142.75	142.8	140.87	140.99
01/28/2015	141.6	142.45	139.56	139.62
01/29/2015	140.16	140.69	138.91	140.64
01/30/2015	143.09	143.8	141.34	142.99
02/02/2015	144	146.23	140.13	146
02/03/2015	146.36	153.89	144.77	153.75
02/04/2015	152.08	156.85	152.07	155.92
02/05/2015	149.5	151.1	147.52	149.09
02/06/2015	149.21	149.95	148.16	148.7
02/09/2015	148.7	149.16	146.82	147.54
02/10/2015	147.99	148.48	147	148.22
02/11/2015	148.39	148.48	146.55	147.46
02/12/2015	148.01	148.39	146.86	147.76
02/13/2015	148.23	148.8	146.94	147.1
02/17/2015	147	147.61	145.66	147.53
02/18/2015	147.16	147.48	146.53	147.23
02/19/2015	146.9	147.51	146.46	146.67
02/20/2015	146.67	147.79	145.9	147.54
02/23/2015	148	148.46	147.03	148.39
02/24/2015	149.38	149.4	148	148.21
02/25/2015	147.7	148.6	147.19	147.48
02/26/2015	147.07	147.61	146.2	146.65
02/27/2015	147.56	147.56	145.83	146.96
03/02/2015	147.32	148.49	147.32	147.94
03/03/2015	147.94	148.14	146.66	147.37
03/04/2015	147.84	147.98	145.78	147.17
03/05/2015	150.77	151.75	149	151.17
03/06/2015	149.29	150.15	148.17	149.54
03/09/2015	149.79	150.99	149.55	150.68
03/10/2015	149.75	150.15	148.15	148.16
03/11/2015	148.33	148.99	147.34	147.4
03/12/2015	148.38	149.64	147.4	149.44
03/13/2015	149.09	149.91	148.15	149.28
03/16/2015	149.72	151	149.28	149.99
03/17/2015	149.39	150.2	148.43	150.03
03/18/2015	150	151.63	148.25	150.93
03/19/2015	151	151.5	150.32	151.31
03/20/2015	152.13	153.15	151.75	152.59
03/23/2015	153.15	153.56	152.7	152.93
03/24/2015	152.95	154.23	152.89	153.14
03/25/2015	153.55	153.96	151.09	151.09
03/26/2015	149.32	150.77	149.17	150.06
03/27/2015	150.21	151.22	150.02	150.47
03/30/2015	150.91	152.59	150.8	152.37
03/31/2015	151.84	153	151.25	151.5
04/01/2015	151.83	151.87	149.7	150.24
04/02/2015	150.47	152	150.36	151.63
04/06/2015	151.37	152.84	150.6	152.5
04/07/2015	152.53	152.95	151.72	151.78
04/08/2015	152.23	152.67	151.19	152
04/09/2015	150.57	151	148.27	148.81
04/10/2015	149.4	150.03	148.62	149.64
04/13/2015	149.44	150.34	148.93	149.02
04/14/2015	149	150.1	147.72	149.52
04/15/2015	149.58	150.67	149.05	149.07
04/16/2015	148.76	148.9	146.91	147.11
04/17/2015	146.58	146.73	143.1	144.57
04/20/2015	146.65	147.25	145.75	146.31
04/21/2015	146.98	148.08	146.6	147.34
04/22/2015	147.93	147.93	146.28	146.98
04/23/2015	146.6	147.95	146.27	147.3
04/24/2015	147.33	148.4	146.87	148.12
04/27/2015	148.3	148.51	146.86	146.96
04/28/2015	146.89	147.19	146.05	146.61
04/29/2015	145.88	146.25	143.87	144.46
04/30/2015	143.85	144.9	142.54	143.05
05/01/2015	143.46	145.74	143.22	145.39
05/04/2015	145.39	146.21	144.61	145.75
05/05/2015	145.12	145.74	144.29	144.5
05/06/2015	145.35	145.84	144.01	144.77
05/07/2015	144.52	145.61	144.01	144.56
05/08/2015	146	147.56	145.8	145.88
05/11/2015	145.54	146.33	144.2	144.27
05/12/2015	144	145	143.42	144.07
05/13/2015	143.88	145.29	142.72	143.24
05/14/2015	144.13	144.13	141.53	142.6
05/15/2015	143.22	144.96	142.74	144.83
05/18/2015	144.74	145.29	144.05	145.06
05/19/2015	144.81	145.5	144.31	144.74
05/20/2015	145.06	145.06	143.26	143.49
05/21/2015	143.37	144.59	142.85	143.94
05/22/2015	143.9	144.76	143.4	143.68
05/26/2015	144.08	144.41	143.08	143.25
05/27/2015	143.63	145.64	143.11	145.42
05/28/2015	144.32	145.97	143.16	144.26
05/29/2015	143.78	143.95	141.77	142.59
06/01/2015	143.05	143.25	141.9	142.39
06/02/2015	141.97	142.67	140.89	141.4
06/03/2015	141.67	142.51	141.18	142.13
06/04/2015	141.37	142.5	140.33	140.65
06/05/2015	140.74	140.81	138.74	138.78
06/08/2015	138.91	138.91	138.02	138.05
06/09/2015	137.92	138.76	137.81	138.04
06/10/2015	138.32	139.94	138.26	139.43
06/11/2015	139.64	140.47	139.19	139.32
06/12/2015	139.06	139.3	138.51	138.78
06/15/2015	137.94	138.32	137.15	137.23
06/16/2015	137.2	138.24	137.15	137.98
06/17/2015	137.94	139.32	137.88	138.88
06/18/2015	139.49	141.1	139.22	140.5
06/19/2015	140.59	141.48	140.18	140.3
06/22/2015	140.84	141.17	140.08	140.19
06/23/2015	140.44	140.9	139.53	139.65
06/24/2015	139.34	139.86	138.28	138.34
06/25/2015	138.45	139.91	137.42	137.45
06/26/2015	137.94	138.64	137.53	138.06
06/29/2015	137.01	137.82	135.66	135.69
06/30/2015	136.38	136.71	134.73	135.06
07/01/2015	135.79	136.57	135.54	136.49
07/02/2015	137	137.2	136.28	136.39
07/06/2015	135.15	136.84	135.06	135.88
07/07/2015	136.3	140.87	136.03	140.5
07/08/2015	139.98	140.53	139.27	139.9
07/09/2015	141.35	141.5	137.71	139.45
07/10/2015	141.71	143.43	141.17	142.72
07/13/2015	143.86	145.07	143.5	144.06
07/14/2015	143.65	144.29	143.16	143.93
07/15/2015	143.93	144.18	142.92	143.63
07/16/2015	144.15	144.49	143.44	144.33
07/17/2015	144.12	144.89	143.16	144.68
07/20/2015	144.58	145.23	144.02	145.04
07/21/2015	145.19	145.4	144.43	144.94
07/22/2015	145.22	146.48	145.02	146.38
07/23/2015	146.85	147	145.38	145.6
07/24/2015	145.71	145.93	144.89	144.99
07/27/2015	144.78	144.89	143.53	144.25
07/28/2015	144.53	144.7	142.91	144.55
07/29/2015	144.8	146.76	144.75	145.38
07/30/2015	145.15	145.86	144.02	145.3
07/31/2015	146.19	146.19	145.01	145.3
08/03/2015	145.78	146.11	144.65	145.52
08/04/2015	145.11	145.82	144.19	144.84
08/05/2015	145.83	147.04	145.65	146.89
08/06/2015	147.15	147.59	145.98	146.44
08/07/2015	146.02	146.44	144.35	145.26
08/10/2015	146.3	146.79	145.68	146.25
08/11/2015	145.28	146.29	145.01	145.89
08/12/2015	144.95	146.72	143.35	146.49
08/13/2015	146.36	146.98	145.18	145.27
08/14/2015	144.88	146.42	144.88	146.09
08/17/2015	145.15	146.24	144.98	146.09
08/18/2015	146.16	146.48	145.12	145.63
08/19/2015	145.39	145.94	143.64	145.17
08/20/2015	144.29	144.88	143.29	143.71
08/21/2015	142.22	143.33	138.99	138.99
08/24/2015	131.97	137.16	117.03	132.97
08/25/2015	136.78	138.38	132.65	132.71
08/26/2015	136.11	138.28	133.35	138.16
08/27/2015	140.47	140.75	137.59	140.21
08/28/2015	139.75	140.3	138.64	139.95
08/31/2015	139.25	140.23	138.51	140.05
09/01/2015	137.58	139.9	137.5	138.3
09/02/2015	139.83	140.87	138.42	140.42
09/03/2015	140.94	141.7	140.1	140.48
09/04/2015	138.8	139.46	138.18	138.48
09/08/2015	140.54	141.48	139.12	141.43
09/09/2015	142.35	142.35	139.39	139.68
09/10/2015	139.04	140.96	138.99	140.01
09/11/2015	139.85	141.2	139.28	141.05
09/14/2015	141.18	141.41	140.24	141.15
09/15/2015	141.32	142.96	140.24	142.43
09/16/2015	142.21	143.86	141.75	143.61
09/17/2015	143.9	145.04	143.16	143.35
09/18/2015	142.14	144.34	141.7	141.81
09/21/2015	142.36	143.78	142.09	143.21
09/22/2015	141.82	142.95	140.81	142.65
09/23/2015	143.46	145.63	142.65	145.43
09/24/2015	144.37	145.42	143.65	144.87
09/25/2015	145.95	146.9	145.01	145.55
09/28/2015	145.39	145.8	143.29	143.55
09/29/2015	143.04	144.14	142.25	143.72
09/30/2015	143.54	144.95	142.89	144.57
10/01/2015	144.85	144.85	142.5	144.56
10/02/2015	143.25	145.91	142.19	145.86
10/05/2015	146.24	148.22	146.01	148.07
10/06/2015	148.15	148.7	147.36	148.41
10/07/2015	148.72	149.32	147.43	147.96
10/08/2015	147.61	151.7	147.61	151.66
10/09/2015	150.76	154.26	150.44	153.97
10/12/2015	153.97	154.48	153.09	153.63
10/13/2015	153.23	154.07	152.22	152.28
10/14/2015	152.31	152.77	149.1	149.84
10/15/2015	150.83	151.9	150.22	151.77
10/16/2015	152.32	152.97	151.28	152.06
10/19/2015	152.05	153.39	151.92	153.22
10/20/2015	153.72	154.88	153.16	154.56
10/21/2015	154.8	155.94	154.31	155.21
10/22/2015	155.43	158.34	155.08	158.15
10/23/2015	158.7	158.8	154.91	155.74
10/26/2015	152.06	157.41	151.26	156.73
10/27/2015	157.27	158.3	155.56	157.76
10/28/2015	157.5	157.93	155.51	157.76
10/29/2015	157.06	158.38	156.53	158.28
10/30/2015	158	159.4	157.3	158.12
11/02/2015	158.99	159.31	157.65	159.15
11/03/2015	158.4	159.22	157.38	158.8
11/04/2015	159	159.03	156.9	157.15
11/05/2015	154.15	156.81	154.02	156.27
11/06/2015	156.49	157.96	155.67	157.55
11/09/2015	156.81	157.1	153.89	155.16
11/10/2015	155.13	156.46	154.6	156.41
11/11/2015	155.98	157.43	155.18	156.39
11/12/2015	156.12	156.98	155.4	156
11/13/2015	155.07	155.25	153.23	153.67
11/16/2015	153.81	156.47	153.24	156.45
11/17/2015	157.35	159.92	157.02	158.89
11/18/2015	158.89	161.4	157.82	161.25
11/19/2015	161.69	163.2	161.44	162.83
11/20/2015	164.16	164.47	162.75	163.1
11/23/2015	163.53	163.9	162.73	163.45
11/24/2015	162.26	163.92	161	162.19
11/25/2015	162.04	163	161.14	162.39
11/27/2015	163.11	164.41	162.49	163.58
11/30/2015	164.17	164.44	160.79	161.42
12/01/2015	162.02	163.04	160.74	161.29
12/02/2015	161.71	162.44	160.63	161.09
12/03/2015	164.51	166.1	163.31	163.67
12/04/2015	164.12	167.24	164.01	166.8
12/07/2015	167.33	167.5	165.55	167.12
12/08/2015	166.74	169.73	165.87	168.87
12/09/2015	162.72	163.89	158.22	159.72
12/10/2015	160.93	163.41	160.61	161.86
12/11/2015	159.73	161.2	159.36	160.02
12/14/2015	160.09	161.88	159.41	161.84
12/15/2015	163.32	163.74	160.72	161.29
12/16/2015	161.95	163.25	160	162.76
12/17/2015	162.44	163.58	160.6	160.68
12/18/2015	159.79	160.68	157.6	157.7
12/21/2015	158.81	159.43	157.33	159.39
12/22/2015	159.9	161.39	159.03	161.23
12/23/2015	162.43	162.43	160.78	161.71
12/24/2015	161.85	162.33	161.44	161.75
12/28/2015	161.05	162.26	160.4	161.16
12/29/2015	161.9	163.23	161.52	162.66
12/30/2015	162.96	163.45	162.51	162.71
12/31/2015	162.08	164	161.5	161.5

Menu

Create your free account now!

COST: Costco Wholesale Corporation Historical Data

2015 Historical Chart

Average

Low

High