COST: Costco Wholesale Corporation Historical Data

2016 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 154.3088

CLOSE 154.3535

Low

LOW 138.57

High

HIGH 169.59

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	159.81	160.1	157.87	159.54
01/05/2016	160.17	161.23	159.45	159.93
01/06/2016	158.36	159.8	157.63	158.45
01/07/2016	154.85	157.06	153.55	154.82
01/08/2016	155.28	155.3	151.81	152.11
01/11/2016	152.3	155.96	152.12	154.72
01/12/2016	155.71	156.43	154.94	156.06
01/13/2016	155.97	156.02	151.88	152.12
01/14/2016	151.96	154.16	151.33	153.18
01/15/2016	149.29	151.52	148.25	150.39
01/19/2016	151.79	152	149.58	150.47
01/20/2016	148.46	150	144.91	148.82
01/21/2016	148.97	151.24	148.11	150.38
01/22/2016	152.18	153.71	151.65	153.69
01/25/2016	154.07	154.48	150.55	150.78
01/26/2016	150.78	151.72	148.3	148.5
01/27/2016	149.29	149.59	146.72	147.73
01/28/2016	148.55	149.97	147.81	149.59
01/29/2016	149.5	151.62	146.91	151.12
02/01/2016	150.84	152.19	150.19	151.25
02/02/2016	149.99	150.79	148.11	148.5
02/03/2016	149.28	149.98	145.45	146.7
02/04/2016	145	145.14	141.79	143.28
02/05/2016	143.27	145.2	142.4	143.99
02/08/2016	142.74	147.55	141.62	147.02
02/09/2016	146.24	149.72	146.23	147.94
02/10/2016	149.37	150.17	147.58	148.05
02/11/2016	147.13	148.39	144.76	146.65
02/12/2016	147.98	149.27	147	148.65
02/16/2016	149.35	150.64	147.7	149.11
02/17/2016	149.75	151.98	148.91	150.91
02/18/2016	149.13	149.84	146.82	148.65
02/19/2016	149	149.14	146.85	148.7
02/22/2016	149.63	150.18	148.49	150.06
02/23/2016	149.89	151.76	149.12	150.36
02/24/2016	150.03	154.41	149.66	153.87
02/25/2016	154.69	154.88	152.86	154.72
02/26/2016	153.09	153.41	148.76	149.68
02/29/2016	149.99	152.3	149.69	150.03
03/01/2016	150.4	151.2	149.38	150.52
03/02/2016	151.13	152.95	150.39	152.79
03/03/2016	148.56	151.96	147.38	151.6
03/04/2016	151.74	151.77	150.03	150.9
03/07/2016	149.96	150.89	147.6	148.17
03/08/2016	147.66	151.92	147.1	150.95
03/09/2016	151.35	153.5	151.31	153.05
03/10/2016	153.21	154.69	151.05	152.87
03/11/2016	153.85	154	151.4	152.71
03/14/2016	152.26	153.3	151.65	152.67
03/15/2016	151.8	154.42	151.8	154.18
03/16/2016	153.7	155	152.63	154.06
03/17/2016	153.82	154.74	153.59	153.84
03/18/2016	154.58	154.7	152.77	153.15
03/21/2016	152.82	154.35	152.47	153.94
03/22/2016	153.21	153.81	152	152.23
03/23/2016	152.18	153.93	151.64	153.51
03/24/2016	153.24	154.08	150.85	151.43
03/28/2016	151.8	153.94	151.78	152.67
03/29/2016	152.77	155.46	152.52	155.26
03/30/2016	155.91	158.24	155.65	157.6
03/31/2016	157.96	159.8	157.52	157.58
04/01/2016	157.87	159.09	157	158.25
04/04/2016	158.68	158.99	156.46	157.73
04/05/2016	157.89	158	155.72	155.99
04/06/2016	155.81	157.41	155.22	156.77
04/07/2016	154.42	154.58	151.48	152.03
04/08/2016	152.98	152.98	150.92	151.65
04/11/2016	151.34	151.94	148.97	149.05
04/12/2016	149.6	150.68	148.51	150.52
04/13/2016	151.57	152.08	150.59	151.88
04/14/2016	152.59	152.91	151.14	151.4
04/15/2016	151.96	153.81	151.84	153.17
04/18/2016	152.78	153.71	152.27	153.3
04/19/2016	153.78	153.9	152.49	153.68
04/20/2016	153.72	153.89	152.6	152.74
04/21/2016	152.49	152.74	150.69	151.42
04/22/2016	151.05	151.81	149.36	149.92
04/25/2016	149.98	151.68	149.47	151.51
04/26/2016	152.08	153.45	151.67	152.6
04/27/2016	152.24	152.51	150.6	151.77
04/28/2016	152.01	153.65	151.14	151.44
04/29/2016	150.01	150.98	147.46	148.13
05/02/2016	148.76	151.42	147.75	150.93
05/03/2016	150.08	152.53	149.6	151.41
05/04/2016	150.12	152	149.44	151.51
05/05/2016	148.98	150.38	146.37	147.84
05/06/2016	147.06	147.5	144.74	146.44
05/09/2016	146.83	148.97	146.51	148.59
05/10/2016	149.38	149.98	148.75	149.56
05/11/2016	148.39	148.69	146.58	147.12
05/12/2016	147.32	147.77	146.32	146.72
05/13/2016	146.33	146.72	144.3	144.5
05/16/2016	144.5	146.58	143.4	145.79
05/17/2016	145.5	146.24	143.22	143.6
05/18/2016	140.18	141.66	138.57	141.29
05/19/2016	142.45	143.08	141.42	142.7
05/20/2016	142.73	143.5	142.02	142.69
05/23/2016	142.84	144	141.91	142.01
05/24/2016	142.57	143.48	142.38	142.57
05/25/2016	142.62	145.68	142.51	144.54
05/26/2016	149.01	153.88	147.7	149.71
05/27/2016	150.24	150.77	148.11	149.08
05/31/2016	149.57	149.88	147.63	148.77
06/01/2016	150.5	153	150.32	152.52
06/02/2016	150.05	151.51	148.55	151.51
06/03/2016	150.3	151.78	150.27	151.71
06/06/2016	151.83	152.49	151.71	152.24
06/07/2016	152.08	153.85	151.9	152.62
06/08/2016	152.68	153.47	152.05	153.37
06/09/2016	153	154.14	152.92	154.05
06/10/2016	153	155.15	152.94	154.87
06/13/2016	154.76	155.96	154.57	154.95
06/14/2016	154.55	156.36	153.57	155.87
06/15/2016	155.7	156.78	154.66	154.86
06/16/2016	154.86	156.5	154.11	156.42
06/17/2016	157.03	157.25	155.76	155.89
06/20/2016	157.38	158.38	156.45	156.48
06/21/2016	157.07	157.9	156.66	157.2
06/22/2016	157.61	158.42	157.16	158.12
06/23/2016	158.6	158.79	156.34	157.03
06/24/2016	153.16	157.69	153.1	155.56
06/27/2016	154.24	154.93	152.55	154.26
06/28/2016	154.66	155.93	153.71	155.6
06/29/2016	156.44	157.28	155.89	157.08
06/30/2016	156.96	157.82	155.5	157.04
07/01/2016	157.19	157.19	155.4	156.11
07/05/2016	156.08	156.15	154.7	155.25
07/06/2016	155.2	156.55	154.67	156.01
07/07/2016	158.33	164.16	158	163.7
07/08/2016	164.84	166.1	164.49	165.44
07/11/2016	165.06	167.49	165.06	166.72
07/12/2016	166.49	166.92	165.82	166.28
07/13/2016	167	167.19	166.02	166.78
07/14/2016	167.15	168	166.28	166.94
07/15/2016	167.44	167.44	165.6	166.41
07/18/2016	166.56	167.86	165.92	167.51
07/19/2016	167.5	168.56	167.39	168.12
07/20/2016	168.25	168.26	166.95	168.04
07/21/2016	167.43	167.75	166.3	167.05
07/22/2016	167.68	167.7	166.96	167.47
07/25/2016	167.17	168.2	166.4	167.97
07/26/2016	167.6	168.82	166.7	167.57
07/27/2016	167.16	167.5	165.75	166.15
07/28/2016	166.26	166.86	165.8	166.35
07/29/2016	166.64	167.68	166.38	167.22
08/01/2016	167.15	168	166.9	167.56
08/02/2016	167.07	167.54	164.59	166.5
08/03/2016	165.92	166.33	165.1	166.12
08/04/2016	166.04	167.74	165.89	166.55
08/05/2016	166.86	168.33	166.08	167.7
08/08/2016	167.25	167.55	166.47	167.4
08/09/2016	167.74	168.6	166.88	167.86
08/10/2016	167.44	168.5	167.05	168.29
08/11/2016	169.11	169.59	167.33	167.88
08/12/2016	167.16	169.41	167.16	169.04
08/15/2016	169.04	169.27	168.59	168.73
08/16/2016	167.88	168.8	167.88	168.41
08/17/2016	167.45	168.36	166.92	167.96
08/18/2016	168.42	168.71	167.2	167.75
08/19/2016	167.21	168.33	167.1	168.02
08/22/2016	168.34	168.69	167.62	167.94
08/23/2016	168.09	168.45	167.31	167.36
08/24/2016	167.14	167.88	166.76	167.57
08/25/2016	167.2	167.41	164.64	164.86
08/26/2016	165.39	165.65	163.47	163.93
08/29/2016	164.47	164.84	163.4	163.98
08/30/2016	164.07	164.28	161.74	161.96
08/31/2016	161.87	162.57	161.15	162.09
09/01/2016	159	159	155.54	156.21
09/02/2016	156.81	159.28	156.8	157.98
09/06/2016	158.13	158.15	156.02	158.06
09/07/2016	157.64	157.87	155.4	155.64
09/08/2016	155.19	155.49	152.94	153.47
09/09/2016	152.59	152.79	150.7	150.7
09/12/2016	150.5	151.99	150.26	151.69
09/13/2016	151.18	151.58	150.07	150.74
09/14/2016	150.71	152.25	150.2	150.69
09/15/2016	150.72	152.97	150.11	152.67
09/16/2016	151.96	152.66	151.14	152.35
09/19/2016	152.13	153.03	151.6	151.79
09/20/2016	152.43	152.71	151.67	152.17
09/21/2016	152.59	152.9	151.25	152.7
09/22/2016	153.03	154.28	152.68	153.15
09/23/2016	153.15	153.77	152.17	152.53
09/26/2016	152.08	152.28	151.01	151.19
09/27/2016	151.42	151.77	150	150.45
09/28/2016	150.6	150.67	148.94	149.41
09/29/2016	149.19	149.69	147.2	147.49
09/30/2016	151.79	154.85	151.6	152.51
10/03/2016	152.22	152.25	150.32	151.01
10/04/2016	151.47	151.62	149.49	150.48
10/05/2016	150.63	150.92	149.83	149.98
10/06/2016	150.23	150.64	149	149.47
10/07/2016	149.77	150.19	148.79	149.99
10/10/2016	150.35	150.85	149.75	150.28
10/11/2016	149.67	151.14	149.51	151.01
10/12/2016	150.97	151.49	150.39	150.46
10/13/2016	149.93	151.34	149.72	150.22
10/14/2016	150.18	151	149.28	150.15
10/17/2016	150.08	150.2	148.63	148.7
10/18/2016	149.51	149.62	148.41	149.11
10/19/2016	150.7	151.32	149.31	149.45
10/20/2016	149.85	150.78	149.6	150.04
10/21/2016	149.51	150.29	148.5	148.97
10/24/2016	149.35	152.32	149.29	152.12
10/25/2016	149.9	151.97	149.9	150.99
10/26/2016	150.35	151.41	150.28	150.98
10/27/2016	150.83	151.46	149.82	150.86
10/28/2016	150.44	150.86	149.38	149.76
10/31/2016	148.89	149.35	147.1	147.87
11/01/2016	148.48	148.63	146.38	146.66
11/02/2016	146.43	147.34	146.12	146.27
11/03/2016	146.7	146.7	144.14	144.45
11/04/2016	143	145	142.11	142.24
11/07/2016	143.38	143.66	142.75	143.54
11/08/2016	143.89	146.63	143.8	146.09
11/09/2016	143.54	147.39	143.54	146.79
11/10/2016	147.06	150	146.61	146.7
11/11/2016	146.61	149.62	145.38	149.36
11/14/2016	150.92	152.14	149.5	152
11/15/2016	151.98	152	150.29	151.15
11/16/2016	152.19	152.55	151.8	152.14
11/17/2016	151.23	151.4	149.55	151.2
11/18/2016	150.84	151.2	149.52	150.36
11/21/2016	150.55	151.29	150.12	151.17
11/22/2016	151.93	153.05	151.21	152.67
11/23/2016	152.75	153.34	151.18	151.6
11/25/2016	151.89	153.42	151.71	151.88
11/28/2016	151.05	152.43	151.01	151.25
11/29/2016	151.62	152.22	151.33	151.48
11/30/2016	151.13	151.54	150.07	150.11
12/01/2016	150.11	152.88	150.11	151.74
12/02/2016	151.99	152.87	151.43	152.09
12/05/2016	152.09	152.23	150.78	151.77
12/06/2016	151.85	152.08	150.42	151.01
12/07/2016	150.6	153.91	150.48	153.85
12/08/2016	156.64	160.9	156.6	157.59
12/09/2016	157.28	159.83	157.26	159.7
12/12/2016	158.6	161.28	158.56	160.33
12/13/2016	160.85	162.04	159.14	159.77
12/14/2016	160.05	160.45	158.25	158.99
12/15/2016	159.35	161.5	159.07	160.11
12/16/2016	160.49	161.25	159.85	160.41
12/19/2016	162.01	164.53	161.65	163.46
12/20/2016	164.32	164.95	163.5	163.86
12/21/2016	163.6	164.03	163.02	163.04
12/22/2016	163.66	163.67	161.92	162.07
12/23/2016	162.17	162.67	161.53	162.08
12/27/2016	162.06	162.76	161.8	162.05
12/28/2016	162.02	162.85	160.55	161.01
12/29/2016	160.65	161.44	160.65	161.13
12/30/2016	160.89	160.99	159.67	160.11

Menu

Create your free account now!

COST: Costco Wholesale Corporation Historical Data

2016 Historical Chart

Average

Low

High