COST
Costco Wholesale Corporation
20:00:01
951.45 $
0.0000 (%0.00)
Previous Close: 965.59
Day Low₺948.311
Day High₺964
COST: Costco Wholesale Corporation Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.3948
CLOSE 167.4075
Low
LOW 150
High
HIGH 195.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 160.65 | 160.99 | 158.51 | 159.73 |
| 01/04/2017 | 159.8 | 160.49 | 158.94 | 159.76 |
| 01/05/2017 | 160.95 | 163.35 | 160.63 | 162.91 |
| 01/06/2017 | 162.67 | 162.95 | 161.13 | 162.83 |
| 01/09/2017 | 162.33 | 162.48 | 160.72 | 160.97 |
| 01/10/2017 | 160.58 | 162.41 | 160.51 | 161.66 |
| 01/11/2017 | 161.47 | 162.38 | 160.35 | 161.54 |
| 01/12/2017 | 161.35 | 161.96 | 160.67 | 161.87 |
| 01/13/2017 | 161.99 | 162.13 | 161.35 | 161.86 |
| 01/17/2017 | 161.85 | 164.25 | 161.67 | 163.81 |
| 01/18/2017 | 163.65 | 164.38 | 162.59 | 164.27 |
| 01/19/2017 | 164.18 | 164.8 | 163.56 | 163.7 |
| 01/20/2017 | 164.39 | 164.77 | 163.23 | 164.24 |
| 01/23/2017 | 164.05 | 164.35 | 162.17 | 163.01 |
| 01/24/2017 | 163.23 | 163.82 | 162.96 | 163.67 |
| 01/25/2017 | 164.2 | 164.75 | 163.9 | 164.14 |
| 01/26/2017 | 164.34 | 164.44 | 163.4 | 164.07 |
| 01/27/2017 | 164.56 | 164.58 | 160.71 | 162.06 |
| 01/30/2017 | 162.03 | 163.29 | 160.6 | 163.25 |
| 01/31/2017 | 162.49 | 164 | 162.35 | 163.95 |
| 02/01/2017 | 163.84 | 163.95 | 161.81 | 161.86 |
| 02/02/2017 | 166.84 | 168.88 | 166.16 | 168.15 |
| 02/03/2017 | 167.72 | 168.84 | 167.15 | 168.32 |
| 02/06/2017 | 168.18 | 168.18 | 166.71 | 167.03 |
| 02/07/2017 | 167.53 | 168.08 | 166.53 | 167.52 |
| 02/08/2017 | 167.5 | 168.57 | 167.5 | 168.42 |
| 02/09/2017 | 168.45 | 171.42 | 168.17 | 170.96 |
| 02/10/2017 | 171.65 | 172.27 | 170.27 | 172 |
| 02/13/2017 | 172.49 | 172.49 | 170.78 | 171.96 |
| 02/14/2017 | 171.66 | 173.64 | 171.55 | 173.63 |
| 02/15/2017 | 173.18 | 175 | 173.06 | 175 |
| 02/16/2017 | 175.1 | 175.83 | 174.51 | 175.75 |
| 02/17/2017 | 175.47 | 176.5 | 174.48 | 175.86 |
| 02/21/2017 | 176.55 | 177 | 176 | 176.94 |
| 02/22/2017 | 177.07 | 177.09 | 175.07 | 176.51 |
| 02/23/2017 | 176.52 | 177.04 | 175.21 | 175.85 |
| 02/24/2017 | 175.22 | 177.71 | 175.12 | 177.56 |
| 02/27/2017 | 177.33 | 177.85 | 176.55 | 177.62 |
| 02/28/2017 | 176.95 | 177.87 | 175.48 | 177.18 |
| 03/01/2017 | 177.37 | 178.71 | 177.22 | 177.86 |
| 03/02/2017 | 177.5 | 178.25 | 176.51 | 177.98 |
| 03/03/2017 | 170.7 | 171.89 | 169.9 | 170.26 |
| 03/06/2017 | 169.41 | 170.33 | 166.11 | 166.73 |
| 03/07/2017 | 166.54 | 168.62 | 166.54 | 167 |
| 03/08/2017 | 167 | 167.41 | 166.16 | 166.24 |
| 03/09/2017 | 166.4 | 166.79 | 165.12 | 165.77 |
| 03/10/2017 | 166.49 | 166.5 | 164.98 | 165.37 |
| 03/13/2017 | 164.85 | 165.11 | 164.3 | 164.55 |
| 03/14/2017 | 164.21 | 165.32 | 164.1 | 165.24 |
| 03/15/2017 | 165.57 | 166.54 | 164.83 | 166.54 |
| 03/16/2017 | 166.78 | 167.67 | 166.26 | 167.06 |
| 03/17/2017 | 168.06 | 168.35 | 167.07 | 167.81 |
| 03/20/2017 | 167.76 | 168.29 | 166.8 | 167.44 |
| 03/21/2017 | 167.51 | 168.8 | 166.65 | 166.78 |
| 03/22/2017 | 167.32 | 167.97 | 167.04 | 167.68 |
| 03/23/2017 | 168 | 168.42 | 166.43 | 166.9 |
| 03/24/2017 | 167.37 | 167.46 | 165.66 | 166.02 |
| 03/27/2017 | 165.53 | 166.32 | 165.32 | 166.15 |
| 03/28/2017 | 166.11 | 167.05 | 165.15 | 166.77 |
| 03/29/2017 | 166.28 | 167.48 | 166.15 | 167.43 |
| 03/30/2017 | 167.3 | 168.18 | 166.76 | 167.89 |
| 03/31/2017 | 167.59 | 168.17 | 167.13 | 167.69 |
| 04/03/2017 | 167.74 | 168.3 | 166.4 | 166.7 |
| 04/04/2017 | 166.6 | 167.32 | 166.11 | 167.25 |
| 04/05/2017 | 167.29 | 168.4 | 166.72 | 167 |
| 04/06/2017 | 169.68 | 172.11 | 169.31 | 170.02 |
| 04/07/2017 | 169.7 | 171 | 169.43 | 170.62 |
| 04/10/2017 | 170.2 | 171.57 | 169.85 | 171.22 |
| 04/11/2017 | 170.79 | 171.44 | 169.63 | 170.63 |
| 04/12/2017 | 171.43 | 171.45 | 169.69 | 170.17 |
| 04/13/2017 | 170.05 | 170.62 | 168.8 | 168.84 |
| 04/17/2017 | 168.77 | 169.75 | 168.71 | 169.7 |
| 04/18/2017 | 170.05 | 170.32 | 169.47 | 170.13 |
| 04/19/2017 | 170.88 | 170.93 | 169.82 | 170.06 |
| 04/20/2017 | 170.33 | 171.18 | 169.95 | 170.15 |
| 04/21/2017 | 171.52 | 171.88 | 170.64 | 170.77 |
| 04/24/2017 | 172 | 172.61 | 171.33 | 172.33 |
| 04/25/2017 | 172.91 | 173.04 | 172.29 | 172.68 |
| 04/26/2017 | 178.05 | 178.27 | 175.42 | 176.8 |
| 04/27/2017 | 177.32 | 177.79 | 176.42 | 177.45 |
| 04/28/2017 | 178.07 | 178.07 | 176.93 | 177.52 |
| 05/01/2017 | 178.5 | 178.5 | 177.33 | 177.86 |
| 05/02/2017 | 178.72 | 178.94 | 177.94 | 178.59 |
| 05/03/2017 | 178.74 | 180.46 | 178.7 | 179.82 |
| 05/04/2017 | 180.05 | 183.18 | 180 | 182.45 |
| 05/05/2017 | 182.77 | 182.92 | 179.76 | 180.2 |
| 05/08/2017 | 174.66 | 174.7 | 171.6 | 172.64 |
| 05/09/2017 | 173.61 | 173.92 | 172.31 | 172.68 |
| 05/10/2017 | 172.03 | 172.09 | 170.66 | 171.35 |
| 05/11/2017 | 170.78 | 171.55 | 170.1 | 171.26 |
| 05/12/2017 | 171.29 | 171.85 | 170.32 | 170.88 |
| 05/15/2017 | 170.3 | 171.98 | 170.3 | 171.57 |
| 05/16/2017 | 171.96 | 171.96 | 170.63 | 171 |
| 05/17/2017 | 170.66 | 171.5 | 169.06 | 169.15 |
| 05/18/2017 | 170.08 | 171.02 | 169.69 | 170.72 |
| 05/19/2017 | 171.35 | 172.43 | 170.81 | 171.64 |
| 05/22/2017 | 172.24 | 173.24 | 171.63 | 172.4 |
| 05/23/2017 | 172.97 | 173.54 | 172.32 | 172.47 |
| 05/24/2017 | 172.95 | 173.13 | 171.8 | 173.01 |
| 05/25/2017 | 173.47 | 175.05 | 173.3 | 174.73 |
| 05/26/2017 | 180.25 | 180.34 | 177.52 | 177.86 |
| 05/30/2017 | 177.68 | 179.39 | 177.5 | 178.92 |
| 05/31/2017 | 179.24 | 180.47 | 178.78 | 180.43 |
| 06/01/2017 | 180.81 | 181.1 | 179.86 | 180.63 |
| 06/02/2017 | 180.58 | 181.25 | 179.87 | 180.97 |
| 06/05/2017 | 181.1 | 182.21 | 180.6 | 182.08 |
| 06/06/2017 | 181.7 | 182.72 | 181.01 | 181.45 |
| 06/07/2017 | 181.44 | 182.24 | 181.14 | 182.2 |
| 06/08/2017 | 181.92 | 182.5 | 180.84 | 181.41 |
| 06/09/2017 | 181.71 | 181.93 | 179.92 | 180.38 |
| 06/12/2017 | 179.58 | 180.87 | 178.79 | 179.64 |
| 06/13/2017 | 179.9 | 180.79 | 179.03 | 180.51 |
| 06/14/2017 | 180.83 | 181.96 | 180.23 | 181.67 |
| 06/15/2017 | 180.39 | 181.33 | 178.37 | 180.06 |
| 06/16/2017 | 170.4 | 170.6 | 165 | 167.11 |
| 06/19/2017 | 167.05 | 167.38 | 162.39 | 164.34 |
| 06/20/2017 | 165.5 | 165.5 | 162.43 | 162.9 |
| 06/21/2017 | 163.49 | 163.77 | 162.75 | 163.15 |
| 06/22/2017 | 163.17 | 163.3 | 159.01 | 159.79 |
| 06/23/2017 | 159.4 | 159.8 | 156.56 | 157.13 |
| 06/26/2017 | 158.15 | 160.99 | 158.1 | 160.2 |
| 06/27/2017 | 160.66 | 161.55 | 159.2 | 159.26 |
| 06/28/2017 | 159.59 | 160.5 | 159.5 | 160.17 |
| 06/29/2017 | 160.21 | 160.47 | 157.8 | 158.68 |
| 06/30/2017 | 159.6 | 160.54 | 158.79 | 159.93 |
| 07/03/2017 | 160.21 | 160.53 | 158.69 | 158.82 |
| 07/05/2017 | 158.93 | 159.5 | 157.86 | 158.02 |
| 07/06/2017 | 161.11 | 161.35 | 157.05 | 157.09 |
| 07/07/2017 | 157.36 | 157.55 | 154.09 | 154.11 |
| 07/10/2017 | 153.51 | 153.6 | 150.96 | 151 |
| 07/11/2017 | 151.45 | 153.09 | 150.93 | 151.11 |
| 07/12/2017 | 151.46 | 152.9 | 151.42 | 151.75 |
| 07/13/2017 | 153.23 | 153.93 | 152.62 | 153.6 |
| 07/14/2017 | 154.26 | 154.27 | 152.9 | 153 |
| 07/17/2017 | 153 | 153.44 | 152.52 | 152.84 |
| 07/18/2017 | 152.61 | 152.84 | 150.94 | 151.5 |
| 07/19/2017 | 151.81 | 152.16 | 150.9 | 151.24 |
| 07/20/2017 | 151.47 | 152.19 | 150.88 | 150.99 |
| 07/21/2017 | 150.94 | 151.23 | 150 | 150.44 |
| 07/24/2017 | 150.45 | 151.47 | 150.11 | 151 |
| 07/25/2017 | 151.41 | 153.7 | 151.4 | 153.17 |
| 07/26/2017 | 153.41 | 153.5 | 151.55 | 152.09 |
| 07/27/2017 | 152.01 | 152.99 | 151.44 | 152.52 |
| 07/28/2017 | 152.67 | 153.3 | 152.11 | 152.89 |
| 07/31/2017 | 153.08 | 158.66 | 153.03 | 158.51 |
| 08/01/2017 | 159.1 | 159.97 | 157.91 | 159.72 |
| 08/02/2017 | 159.13 | 161.55 | 158.44 | 161.28 |
| 08/03/2017 | 161.61 | 162.35 | 157.06 | 157.91 |
| 08/04/2017 | 158.34 | 158.44 | 155.83 | 156.44 |
| 08/07/2017 | 156.5 | 157.58 | 155.34 | 156.95 |
| 08/08/2017 | 157.1 | 159.44 | 157.03 | 157.75 |
| 08/09/2017 | 157.14 | 157.57 | 156.2 | 156.86 |
| 08/10/2017 | 156.17 | 157.57 | 155.37 | 156.64 |
| 08/11/2017 | 156.51 | 157.8 | 156.41 | 156.65 |
| 08/14/2017 | 157.59 | 158.2 | 156.54 | 157.91 |
| 08/15/2017 | 158 | 158.38 | 156.79 | 156.88 |
| 08/16/2017 | 157.28 | 159.88 | 157.11 | 159.76 |
| 08/17/2017 | 158.48 | 159.95 | 157.64 | 158.57 |
| 08/18/2017 | 157.98 | 158.69 | 156.92 | 157.08 |
| 08/21/2017 | 157.19 | 158.17 | 155.96 | 157.07 |
| 08/22/2017 | 157.53 | 159.45 | 157.53 | 158.7 |
| 08/23/2017 | 158.62 | 159.44 | 157.78 | 159.37 |
| 08/24/2017 | 160 | 160.66 | 151.09 | 151.33 |
| 08/25/2017 | 152.37 | 152.94 | 150.06 | 152.45 |
| 08/28/2017 | 151.9 | 153.28 | 151.2 | 152.55 |
| 08/29/2017 | 152.38 | 153.99 | 151.46 | 153.56 |
| 08/30/2017 | 153.71 | 154.74 | 152.88 | 154.44 |
| 08/31/2017 | 156.22 | 157.26 | 153.95 | 156.74 |
| 09/01/2017 | 157.59 | 158.55 | 157.2 | 158.24 |
| 09/05/2017 | 157.96 | 159.72 | 157.47 | 159.14 |
| 09/06/2017 | 159.19 | 159.94 | 158.09 | 158.86 |
| 09/07/2017 | 158.97 | 159.6 | 157.57 | 159.28 |
| 09/08/2017 | 158.37 | 158.5 | 155.03 | 157.31 |
| 09/11/2017 | 157.89 | 158 | 157.06 | 157.36 |
| 09/12/2017 | 157.67 | 160.65 | 157.45 | 160.04 |
| 09/13/2017 | 160.14 | 163.95 | 160.01 | 162.99 |
| 09/14/2017 | 162.68 | 162.68 | 161.64 | 162.37 |
| 09/15/2017 | 162.24 | 162.67 | 161.7 | 162.3 |
| 09/18/2017 | 162.18 | 163.46 | 160.76 | 160.91 |
| 09/19/2017 | 160.96 | 161.66 | 159.95 | 161.56 |
| 09/20/2017 | 161.51 | 163.04 | 161.26 | 162.85 |
| 09/21/2017 | 162.93 | 162.93 | 160.4 | 161.48 |
| 09/22/2017 | 160.9 | 162 | 160.37 | 161.29 |
| 09/25/2017 | 160.83 | 162.7 | 160.52 | 162.33 |
| 09/26/2017 | 162.71 | 164.73 | 162.59 | 164.07 |
| 09/27/2017 | 164.49 | 165.32 | 163.38 | 164.42 |
| 09/28/2017 | 164.47 | 164.95 | 163.54 | 163.9 |
| 09/29/2017 | 163.9 | 165.07 | 163.76 | 164.29 |
| 10/02/2017 | 164.92 | 166.42 | 164.29 | 165.89 |
| 10/03/2017 | 166.32 | 167.29 | 165.03 | 165.08 |
| 10/04/2017 | 165.23 | 165.93 | 164.69 | 165.21 |
| 10/05/2017 | 165.86 | 167.12 | 165.25 | 167.07 |
| 10/06/2017 | 159 | 159.46 | 156.54 | 157.09 |
| 10/09/2017 | 157.01 | 157.75 | 154.11 | 154.61 |
| 10/10/2017 | 155.67 | 157.36 | 155.08 | 156.87 |
| 10/11/2017 | 157.3 | 158.96 | 157.06 | 157.87 |
| 10/12/2017 | 157.87 | 157.99 | 156.36 | 157.22 |
| 10/13/2017 | 157.42 | 160.08 | 157.09 | 159.85 |
| 10/16/2017 | 159.38 | 159.8 | 158.32 | 158.81 |
| 10/17/2017 | 159 | 159.27 | 157.57 | 158.38 |
| 10/18/2017 | 158.84 | 158.84 | 157.31 | 157.55 |
| 10/19/2017 | 157.14 | 158.76 | 157 | 158.46 |
| 10/20/2017 | 158.97 | 161.01 | 158.51 | 160.77 |
| 10/23/2017 | 160.85 | 162.39 | 160.58 | 162.04 |
| 10/24/2017 | 161.16 | 162.89 | 161 | 162.29 |
| 10/25/2017 | 161 | 163 | 160.58 | 162.18 |
| 10/26/2017 | 162.46 | 163.55 | 160.79 | 162.46 |
| 10/27/2017 | 160.8 | 162.68 | 160.7 | 162.38 |
| 10/30/2017 | 161.99 | 162 | 159.47 | 160.23 |
| 10/31/2017 | 159.84 | 161.27 | 159.72 | 161.08 |
| 11/01/2017 | 161.97 | 163.29 | 161.29 | 162.69 |
| 11/02/2017 | 163.73 | 165.55 | 162.61 | 164.95 |
| 11/03/2017 | 164.16 | 167.07 | 163.78 | 166.44 |
| 11/06/2017 | 165.8 | 166.59 | 164.98 | 165.05 |
| 11/07/2017 | 165.2 | 166.5 | 164.6 | 166.28 |
| 11/08/2017 | 166.63 | 169.19 | 166.02 | 169.05 |
| 11/09/2017 | 167.48 | 169.31 | 167.05 | 169.11 |
| 11/10/2017 | 168.44 | 171.38 | 168.08 | 171.36 |
| 11/13/2017 | 171 | 173.09 | 170.65 | 171.46 |
| 11/14/2017 | 170.82 | 171.83 | 169.77 | 171.44 |
| 11/15/2017 | 169.3 | 170.73 | 167.06 | 169 |
| 11/16/2017 | 170.23 | 171.34 | 169.16 | 170.98 |
| 11/17/2017 | 171 | 172.2 | 170.65 | 170.98 |
| 11/20/2017 | 171.11 | 172.53 | 170.85 | 172.28 |
| 11/21/2017 | 172.96 | 174.19 | 172.55 | 173.42 |
| 11/22/2017 | 173.84 | 174 | 171.1 | 172.48 |
| 11/24/2017 | 172.38 | 173.16 | 171.5 | 171.62 |
| 11/27/2017 | 172.25 | 173.06 | 171.12 | 172.61 |
| 11/28/2017 | 173.32 | 174.18 | 172.55 | 173.65 |
| 11/29/2017 | 174 | 177.74 | 173.55 | 177.53 |
| 11/30/2017 | 180.43 | 184.9 | 180.22 | 184.43 |
| 12/01/2017 | 183.26 | 185.18 | 181.13 | 185.13 |
| 12/04/2017 | 187.22 | 189.88 | 186.56 | 189.56 |
| 12/05/2017 | 189.67 | 191.22 | 186.85 | 187.82 |
| 12/06/2017 | 187.62 | 187.98 | 185.51 | 187.22 |
| 12/07/2017 | 186.51 | 187.8 | 185.56 | 186.2 |
| 12/08/2017 | 186.79 | 188.53 | 185.95 | 188.07 |
| 12/11/2017 | 188.21 | 188.9 | 187.04 | 188.86 |
| 12/12/2017 | 186.96 | 189.12 | 186.8 | 188.3 |
| 12/13/2017 | 188.53 | 190.12 | 187.8 | 188.28 |
| 12/14/2017 | 188.58 | 189.74 | 186.17 | 186.53 |
| 12/15/2017 | 193.41 | 195.35 | 192 | 192.73 |
| 12/18/2017 | 192.63 | 194.35 | 191.9 | 192.31 |
| 12/19/2017 | 192.91 | 193 | 187 | 188.33 |
| 12/20/2017 | 189.04 | 189.26 | 185.4 | 187.51 |
| 12/21/2017 | 188 | 188.4 | 186.58 | 186.8 |
| 12/22/2017 | 187.27 | 187.48 | 185.97 | 186.63 |
| 12/26/2017 | 186.19 | 187.34 | 186.12 | 186.55 |
| 12/27/2017 | 186.85 | 187.06 | 185.8 | 186.3 |
| 12/28/2017 | 186.57 | 187.02 | 186.19 | 186.62 |
| 12/29/2017 | 186.46 | 187.6 | 185.93 | 186.12 |