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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 419.9799
CLOSE 420.521

Low

LOW 307

High

HIGH 571.49
DATEOPENHIGHLOWCLOSE
01/04/2021377.43381.55374.81380.15
01/05/2021378.86380.21375.25375.74
01/06/2021373.82375.8369.65370.02
01/07/2021371.01371.65366.79367.92
01/08/2021368.12370.26364.29369.94
01/11/2021368.58371363.86364.01
01/12/2021364365.07360.25364.2
01/13/2021364.37368.74363366.95
01/14/2021366366.5361.56362.35
01/15/2021361.06364.91360.8362.16
01/19/2021362.36362.95352.44354.47
01/20/2021354.39361.9353.41361.3
01/21/2021361.3363.99359.94362.8
01/22/2021363.2364.63359.85362.3
01/25/2021360.86361.96356.82361.88
01/26/2021360.2365.9358.88364.98
01/27/2021362.99365.8354.85356.39
01/28/2021356.85361.61356.07357.06
01/29/2021354.75356.29351.88352.43
02/01/2021351.21352.79349.21350.52
02/02/2021351.76357.7350.72355.58
02/03/2021356.23357.53353.21355.21
02/04/2021356.71358.38353.85355.85
02/05/2021356.55356.85354.1355.17
02/08/2021356.57360.04355.57359.83
02/09/2021360.04361.67358.3359.56
02/10/2021361361355.12356.12
02/11/2021355.73356.5351.39352.2
02/12/2021351.99352.98350.1352.75
02/16/2021353.08355.36352.04354
02/17/2021353.11358.17351.91358.04
02/18/2021352.28358.2352.28356.92
02/19/2021356.69357.93354.58354.77
02/22/2021352.75353.29348.82350.21
02/23/2021349.8351342.03342.15
02/24/2021341.79342.5337.89340.7
02/25/2021340.85343333.35333.9
02/26/2021335.51335.89330.94331
03/01/2021335.21336331.36331.77
03/02/2021333.69334.69328.42328.46
03/03/2021328.17328.42323.76323.92
03/04/2021323.37325.6315.04319.04
03/05/2021315.33318.43307317.32
03/08/2021318.91322.33310.92311.42
03/09/2021313.76320.28312.71318.78
03/10/2021321.14327.39317.32323.83
03/11/2021330.41331.25326.72328.65
03/12/2021328.1331.63325.6331.14
03/15/2021333.6333.68327.32330.51
03/16/2021329.67330.03326.64327.25
03/17/2021326330.5324.12329.19
03/18/2021326.48328.14322.38322.98
03/19/2021323.61329.25322.39328.91
03/22/2021328.45336.17328.19334.49
03/23/2021333.89342.51333.8340.34
03/24/2021342.22342.51336.83338.04
03/25/2021337.81347.78337.27346.34
03/26/2021346.21352.46344.1352.02
03/29/2021351.45357.77351.01356.15
03/30/2021353.58354.77348.84349.75
03/31/2021350.66357.45349.23352.48
04/01/2021352.54357.32351.63354.94
04/05/2021357.5362.67356.84360.82
04/06/2021359.8362.8359360.12
04/07/2021360.87361.46357.61358.81
04/08/2021362.8366.02359.6361.22
04/09/2021360.91363.71359.6363.21
04/12/2021362.84365.25361.34364.81
04/13/2021365.34367.3364.27365.21
04/14/2021364.85364.85362.55363.17
04/15/2021364.88369.55364.27368.8
04/16/2021369.7372.8368.58370.72
04/19/2021371371.53368.2369.55
04/20/2021369375.36368.73371.73
04/21/2021371.61374.58371.47374.09
04/22/2021374.34375.44370.03371.26
04/23/2021371.26374.85370.41373.28
04/26/2021373.9373.9368.21368.52
04/27/2021368.17370.96365.29370.21
04/28/2021369.55370.5368.18369.59
04/29/2021368.54374.71368.53373.54
04/30/2021372.91374.16371.33372.09
05/03/2021373.84379.62372.89379.32
05/04/2021379.03379.23373.75375.29
05/05/2021376.35377.52372.05372.5
05/06/2021373.19382.94373.19382.76
05/07/2021382.83386.45382.2384.32
05/10/2021385.49387.89381.28381.48
05/11/2021379.31380.92376378.18
05/12/2021376376.94371.11372.2
05/13/2021373.09381.44371.57379.53
05/14/2021382.14385.82380.1384.42
05/17/2021385.04387.05382.9383.96
05/18/2021386.45389.45382.51382.81
05/19/2021377.15381.73376.13379.66
05/20/2021379.18384.52378.28383.58
05/21/2021385.05385.35380.43380.72
05/24/2021384.34385.76381.89383.45
05/25/2021383.62385.74382.03385.38
05/26/2021385.86387.75385.02385.62
05/27/2021385.13387.77383.5387.5
05/28/2021384.15385.31377.03378.27
06/01/2021379.93380.2375.5378.23
06/02/2021378.38381.92377.71380.59
06/03/2021379.64384.19378.86383.87
06/04/2021384.19387.76383.71387.52
06/07/2021385.47386.45378.57380.4
06/08/2021380.41381.21377.69379.7
06/09/2021380.21381.78379.13379.96
06/10/2021380.27383.36379.49383.01
06/11/2021383.86383.86380.53381.83
06/14/2021380.79383.98379.08383.76
06/15/2021383.76384.5381.56383.91
06/16/2021384.4386.44377.12379.41
06/17/2021380.38386.47379.21384.75
06/18/2021384.75384.91380.3380.88
06/21/2021382.25387.65380.56386.8
06/22/2021387.02392.5386.56392.18
06/23/2021393393.44390.59391.97
06/24/2021393.42395.5391.8392.07
06/25/2021392.97394.55391.25394.51
06/28/2021395397.42393.13396.54
06/29/2021396.3399.44395.47398.79
06/30/2021397.97400.47395395.67
07/01/2021396.3397.69393.88394.53
07/02/2021396.21400.77396.11398.94
07/06/2021399.84401.4397.11398.86
07/07/2021399.2406.12399.2404.68
07/08/2021403.5408.64403.16407.15
07/09/2021408.55414407.59412.37
07/12/2021414.04414.35404.53407.88
07/13/2021404.7409.29404.7407.06
07/14/2021408.58410.47407.26409.95
07/15/2021410.46412.2407.88411.82
07/16/2021412.12413.42409.77410.37
07/19/2021410.06415.32410.05414.15
07/20/2021414418.07412.85416.24
07/21/2021417.11417.11412.22415.01
07/22/2021416418.6413.55417.54
07/23/2021418.29423.99417.05423.43
07/26/2021423.4424.5420.35423.23
07/27/2021424424.56421.6424.34
07/28/2021423.27424.86420.54422.22
07/29/2021421.68425.85420.36425.28
07/30/2021425.98431.5425.94429.72
08/02/2021430.62430.71425.48428.92
08/03/2021429.92436.8429.12435.07
08/04/2021436437.99432.89435.04
08/05/2021437.75443.5436.73443.19
08/06/2021442.73443.46438.9439.63
08/09/2021440.65442.78439.31440.47
08/10/2021440.66443.8440.66443.03
08/11/2021445.5448441.8444.3
08/12/2021443446.63442.25445.36
08/13/2021445.78448.36444.54447.82
08/16/2021447.91453.19447.05452.86
08/17/2021452.86453.78449.7452.34
08/18/2021450.96455.24445.9446.21
08/19/2021442.95455.5441.31454.26
08/20/2021455.49460.62453.66458.99
08/23/2021457.27459.06454.59454.93
08/24/2021455.25455.39450.3451.79
08/25/2021450.83452.82447.32451.23
08/26/2021451.23452.48446.7449.31
08/27/2021449.31451.62446.8450.34
08/30/2021451.04456.59450.44455.93
08/31/2021456.14456.88452.44455.49
09/01/2021455.48456.68451.85456.52
09/02/2021459.42461.44458.39460.97
09/03/2021459463.6459462.55
09/07/2021462.5463.2457.63459.6
09/08/2021459.11465.83458.08465.7
09/09/2021467.34469.77465.24465.94
09/10/2021467.17468.4463.2465.16
09/13/2021467.06468.24458.2459.66
09/14/2021460.95462.2457.42458.41
09/15/2021458.24462.25456.14460.73
09/16/2021460.79463.77456.57463.31
09/17/2021461.62462.82457.02459.51
09/20/2021456.63460.95446.62451.14
09/21/2021451.14456.84450.16452.11
09/22/2021454.7455.35449.84452.33
09/23/2021452.3455.55451.1452.78
09/24/2021455.98468.72455467.75
09/27/2021465.55470.49457.24460.56
09/28/2021457.14457.5445.67447.35
09/29/2021449.87456448.9451.79
09/30/2021453.62455.36449.3449.35
10/01/2021449.73451.08440.76448.33
10/04/2021448.34449.35436.17440.14
10/05/2021439.58449.11439.25446.24
10/06/2021443.93449.78442.38449.34
10/07/2021456.47459.59452.07452.87
10/08/2021455.44455.75450451.85
10/11/2021450.04453.69449.54449.7
10/12/2021450.15452.85445.75446.87
10/13/2021448.54450.51444.07445.3
10/14/2021447.11451.7446.5450.66
10/15/2021453.89453.94449.18452.39
10/18/2021449.61462.35448.5461.95
10/19/2021463467.16460.31467.08
10/20/2021468.52472.5467.84469.77
10/21/2021469.77477.65469.08477.23
10/22/2021478.99485.03478.57481.99
10/25/2021481.99492.21479.5490.1
10/26/2021482.13488.25481.23485.53
10/27/2021483.85491.5483.56489.11
10/28/2021486.96491.83486.48490.53
10/29/2021486.78494.17486.66491.54
11/01/2021494.15494.89487.2491.87
11/02/2021494.74499.49492.72496.99
11/03/2021501.34502.96495.75502.33
11/04/2021507.01520.21506.01515.62
11/05/2021514.77517.9508.63513.12
11/08/2021513.41513.41500.2503.81
11/09/2021505.12509.1504.06508.71
11/10/2021508.26510.36503.77505.51
11/11/2021506.2512.5504.04512.18
11/12/2021514.25519.66513.23517.17
11/15/2021518.49523.1518.01519.89
11/16/2021519.84528.3517.41526.72
11/17/2021527.5530.74524.51526.29
11/18/2021528.16530.8522.49529.37
11/19/2021534.08535.28528.01533.79
11/22/2021533.32545.42532.32539.65
11/23/2021537.96545.82533.77545.26
11/24/2021545.54550.83543.32549.73
11/26/2021549.55554.55544.31546.13
11/29/2021546.13560.78542.41554.88
11/30/2021551557.17535.89539.38
12/01/2021543.1548.25529.4529.84
12/02/2021518.51530.91514.04525.51
12/03/2021529.99537.5524.77528.93
12/06/2021532.25536.05527.57533.2
12/07/2021538.25543534.71542.02
12/08/2021546.21547.79525.55530.11
12/09/2021528.8532.33523.8524.33
12/10/2021534.71561.27534.61558.82
12/13/2021550.44559.75547.98557.22
12/14/2021556.46557.17537.57545.34
12/15/2021546.21566.49545.53565.48
12/16/2021564.79566.55549.45552.63
12/17/2021549.32556.47540.98547.61
12/20/2021542.13549.14538.03548.56
12/21/2021550.5551.78536.08545.43
12/22/2021545.38550539.8549.67
12/23/2021551.74552.61547.49550.37
12/27/2021551.54565.74551.44563.47
12/28/2021563.43566.64560.7564.64
12/29/2021566.4571.49563.5567.77
12/30/2021569.53569.88562.37563.91
12/31/2021563.41568.25559.03567.7