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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 329.4941
CLOSE 329.6472

Low

LOW 271.28

High

HIGH 393.15
DATEOPENHIGHLOWCLOSE
01/02/2020294.06294.58291291.49
01/03/2020290.05292.9289.33291.73
01/06/2020290.55292.07288.62291.81
01/07/2020291.32291.69289.28291.35
01/08/2020290.99295.48290.5294.69
01/09/2020298.55301.96297.71299.42
01/10/2020300300.27296.66297.24
01/13/2020296.92300.65296.8299.87
01/14/2020299.25301298.58299.75
01/15/2020298.35301.04298.04300.82
01/16/2020301.39304.06300.98303.03
01/17/2020303.4305.3303.03304.68
01/21/2020306.2313.34305.76313.26
01/22/2020313.4313.56310.21311.89
01/23/2020312.02313.4310.73312.88
01/24/2020314.02314.28309.1310.51
01/27/2020306.15311.77305.65309.45
01/28/2020310.51311.71309.1310.85
01/29/2020310.86311.97309.39309.58
01/30/2020308.84309.64306.67309.47
01/31/2020308.55309.18304.56305.52
02/03/2020307308.58301.67302
02/04/2020304.57305.91302.76304.9
02/05/2020307309.59305.4308.95
02/06/2020309.35311.84307.85310.61
02/07/2020310313.81309.12313.63
02/10/2020313.76316.94312.6313.79
02/11/2020314.03314.43310.47310.68
02/12/2020310.77315.48310.77315.12
02/13/2020314.85318.79313.54318.2
02/14/2020318.87319.81316.95318.31
02/18/2020319323.48318.61322.05
02/19/2020322.08324.53321.73323.02
02/20/2020322.32325.07321.01324.08
02/21/2020322.56325.26321.03321.95
02/24/2020315.5320313.26313.62
02/25/2020315316.57304.4304.87
02/26/2020307.55311.3304.68305.69
02/27/2020301.98305293293.13
02/28/2020285.25287.33271.28281.14
03/02/2020294.44309.51291.38309.14
03/03/2020309.14314.17301.03302.73
03/04/2020308.29320.97305.02320.74
03/05/2020315.77324.51313.2315.76
03/06/2020312.14317.49302.75311.34
03/09/2020295.85310.33293301.98
03/10/2020307.97309.73294.42309.4
03/11/2020300.86307.79294.19297.43
03/12/2020280.44295.63276.34279.85
03/13/2020288.83303.25278.27302.27
03/16/2020281.83299.53279.51283.18
03/17/2020289307.19286.3306.99
03/18/2020298318296307.5
03/19/2020310.41313.85302.63305.22
03/20/2020307.92308.01287.02290.42
03/23/2020292.01295.67278.42285.53
03/24/2020294.59297.35282.83284.94
03/25/2020284.21290.72279.21280.86
03/26/2020281.34293.73280.86292.3
03/27/2020287.13293.49283.33284.33
03/30/2020287.49291.68285.84291.12
03/31/2020287.42291.52284285.13
04/01/2020282.36288.8280.9286.78
04/02/2020284.38292.78282.82291.48
04/03/2020289.16292.34285.8288.65
04/06/2020293305.49289.57305.12
04/07/2020306.5310303.22303.63
04/08/2020305.11307.42302.28305.97
04/09/2020299.45304.35297.58300.01
04/13/2020298.58303.95297.66299.62
04/14/2020302.75314.75301.25314.14
04/15/2020311.64313.75306.82310.27
04/16/2020314.73322.63312.04321.56
04/17/2020321.31322.13314.02317.92
04/20/2020317.95318.38311.53312.08
04/21/2020311.14311.89299.35301.33
04/22/2020304311.13302.04309.42
04/23/2020307.03309.64304.79305.4
04/24/2020307.33310.83305.51310.55
04/27/2020313.05313.29307.59308.78
04/28/2020310.83311.27304.28304.95
04/29/2020304.95308.68301.12307.09
04/30/2020306.15307.9302.57303
05/01/2020301.78304.82300.18301.92
05/04/2020303305.53300.07304.49
05/05/2020305.06309.8303.44307.92
05/06/2020309.92311.04306.54308.89
05/07/2020309.34309.87304.53305
05/08/2020305.9307.18303.7305.94
05/11/2020305.64311.83305310.33
05/12/2020310.84311.55304.79304.84
05/13/2020304.84306.4300.12302.14
05/14/2020301.01302.88294.54299.74
05/15/2020299.07299.83295.86299.21
05/18/2020301.72303.19299.92302.76
05/19/2020304.62309.02303.15304.63
05/20/2020306.77307.92303.2304.91
05/21/2020304.79305.04301.25301.97
05/22/2020302.01303.94300.83302.43
05/26/2020306.01306.9303.53304.8
05/27/2020304.56306.31299.47306.01
05/28/2020307.25311306.9309.56
05/29/2020304.2308.88302.35308.47
06/01/2020307.9309.74306.46308.29
06/02/2020307.95309.02304.72307.09
06/03/2020307.5308.2305.92306.64
06/04/2020310.85315.35309.09310.75
06/05/2020313.13313.63307.29312.04
06/08/2020310.66311.29306.46307.19
06/09/2020307.5308.6305.17305.55
06/10/2020306.48308.63305.65307.33
06/11/2020306.99309.2300.64300.83
06/12/2020302.67305.15296.25298.7
06/15/2020297.05298.07293.84297.18
06/16/2020301.35302.74299.22301.36
06/17/2020301.02302298.9299.61
06/18/2020300300.81297.79299.57
06/19/2020300.18301.9298.64299.9
06/22/2020299.7301.48298.25300.45
06/23/2020301.73304.9300.73301.29
06/24/2020300.77301.28296.6298.02
06/25/2020297.06301.15295.4300.53
06/26/2020300.41302.12295.95296.56
06/29/2020297.44301.63296.83301.59
06/30/2020301.01304.62300.14303.21
07/01/2020302.5305.58300.75304.75
07/02/2020306308.92304.6305.74
07/06/2020307.53311.56307.24311.49
07/07/2020310.02318.05309.72316.23
07/08/2020317.14318.05314.01316.32
07/09/2020320328.98319.68325.54
07/10/2020326327.4323.11326.23
07/13/2020326.3329.11321.5322.92
07/14/2020321.32328.66320.45328
07/15/2020328.1329.32325.62326.7
07/16/2020326.62327.9324.06326.27
07/17/2020327.3327.8324.58324.79
07/20/2020324.89327.44322.66326.51
07/21/2020327331.49326.5327.74
07/22/2020329.65329.66325.01328.3
07/23/2020328.1330.38325.33326.11
07/24/2020326.22328.75324.67325.78
07/27/2020325.68329325.18327.6
07/28/2020327.97330325.82327.57
07/29/2020327.02328.04325.39326.14
07/30/2020322.69326.45322324.82
07/31/2020324.82326.31322.55325.53
08/03/2020325.55329.89324.3329.32
08/04/2020329.56339.82328.92339.79
08/05/2020341.86342.73337.59339.97
08/06/2020342.41345.12341.61343.31
08/07/2020343.14344.73339.63340.91
08/10/2020340.71341.07338.58340
08/11/2020340.85340.85331.8332.43
08/12/2020333.75338.9333.17336.76
08/13/2020336.99339.46335.13335.7
08/14/2020336.53338.76335.6336.28
08/17/2020337.65340.37337.36339.96
08/18/2020341342.8336.81340.75
08/19/2020341.12341.94339.95340.9
08/20/2020340.14341.66338.74340.87
08/21/2020340.07345.84339.33344.61
08/24/2020345.11346.11342.11344.13
08/25/2020344.14344.91341.46344.71
08/26/2020343.01344.83341.69344.27
08/27/2020345.61347.74342.55346.36
08/28/2020347.47349.06345.5348.37
08/31/2020346.85348.75344.29347.66
09/01/2020345.71351.49345.41351.38
09/02/2020353.61359.92351.31358.86
09/03/2020363.07363.67345.52348.3
09/04/2020353.98353.98340.4346.57
09/08/2020343.84344.92338.18338.86
09/09/2020340.9349.7340.39346.43
09/10/2020346.27348338.76339.53
09/11/2020340.28343.26336.1339.13
09/14/2020340.99344.84340.47342.92
09/15/2020345.02347.76342.75343.91
09/16/2020347.27348.76343.25343.73
09/17/2020339.58342.89336.37338.88
09/18/2020340.2341.22331.2335.96
09/21/2020333.97339.62333.71339.57
09/22/2020340.7344.9339.59344.45
09/23/2020348348.25344.06344.63
09/24/2020345347.33338.31347
09/25/2020340.74343.77335.36342.58
09/28/2020343.76349.77343.1349.62
09/29/2020348.95354.29347.1352.14
09/30/2020352.56357.7351.17355
10/01/2020356.26359.69354.82358.46
10/02/2020354.73357.84352.85355.01
10/05/2020355.33358.98355.33358.58
10/06/2020361.9363357.04358.35
10/07/2020360.47364.74359.66363.02
10/08/2020364.8365.97361.75365.09
10/09/2020366369.75365.7369.46
10/12/2020371380.66370.77376.48
10/13/2020378.42382.29376.48380.68
10/14/2020382.89383.87376.7378.34
10/15/2020376.46378.36373.06376.58
10/16/2020380.5384.87379.12381.54
10/19/2020382.03383.09374.71375.56
10/20/2020377.69382.08376.12378.31
10/21/2020378.56381.28377.02377.82
10/22/2020377.35378.38372.03375.75
10/23/2020375.61376.52373.56374.6
10/26/2020366.68372.63366.12370.71
10/27/2020368.77374.91368.77372.72
10/28/2020367.33372.41364.67364.96
10/29/2020363.23369.09362.51364.86
10/30/2020361.13363.85355.79357.62
11/02/2020362.22365.66360.71364.39
11/03/2020368.94374.8367.89371.96
11/04/2020374.02381.64374376.17
11/05/2020382.48386.58379.5385.23
11/06/2020381.88386.8380.89385.66
11/09/2020388.25389.5364.76365
11/10/2020363.88371.54360.59366.62
11/11/2020369.68374.7368.16372.92
11/12/2020376.95378.24373.5375.71
11/13/2020376.52379.83374.99378.84
11/16/2020376.91381.28376.91379.79
11/17/2020387.32388.48381.79381.92
11/18/2020382.89388.05381.73382.23
11/19/2020383.61384.71380.31383.54
11/20/2020383.95385.5381.01381.12
11/23/2020383383.06380.34381.71
11/24/2020383.69386.05380.71384.22
11/25/2020385.79388.34385.56387.75
11/27/2020390.46390.67387.75388.39
11/30/2020391.75393.15385.23391.77
12/01/2020384.5388.07381.18387.56
12/02/2020385.47386.88381.57383.5
12/03/2020378378.73373.28374.05
12/04/2020375.21375.31371.89373.43
12/07/2020374.27376.5372.65373.33
12/08/2020373.95379.52370.75377.6
12/09/2020379.88381372.8374.29
12/10/2020374.29375371.56372.79
12/11/2020379.77379.77372.54375.1
12/14/2020376.56378.18373.21374.38
12/15/2020374.5375.69369.3371.88
12/16/2020371.16372.84368.85369.44
12/17/2020370.26370.97368370.29
12/18/2020371.1371.36365.93367
12/21/2020365.09366.12361.81364.97
12/22/2020364.1364.76360.61362.03
12/23/2020362.45363.1359.5361.89
12/24/2020361.41365.34361.41364.58
12/28/2020365.5371.69365.08371.06
12/29/2020372.25373.26370.26372.72
12/30/2020374.2375.86373.28374.45
12/31/2020374.99377.04372.46376.78