COST Historical Prices | Costco Wholesale Corporation Stock

Dow

0.34% Nasdaq

0.16%

Costco Wholesale Corporation (COST)

-NasdaqGS

113.48 1.46(1.30%) 4:00PM EDT|After Hours : 113.73 0.25 (0.22%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	112.48	113.96	112.21	113.48	1,946,000	113.48
May 20, 2013	113.06	113.13	111.95	112.02	1,664,300	112.02
May 17, 2013	112.21	113.19	111.64	113.05	1,678,300	113.05
May 16, 2013	112.59	113.00	111.22	111.51	1,533,600	111.51
May 15, 2013	110.86	112.95	110.69	112.82	1,810,600	112.82
May 15, 2013	0.31 Dividend
May 14, 2013	110.29	111.72	109.89	111.39	1,932,800	111.08
May 13, 2013	109.69	110.32	109.60	110.01	1,246,600	109.70
May 10, 2013	109.41	110.15	109.17	109.99	1,239,600	109.68
May 9, 2013	109.88	110.15	108.88	109.14	1,306,300	108.84
May 8, 2013	109.90	110.25	109.40	109.61	863,800	109.30
May 7, 2013	109.02	109.78	108.66	109.71	1,617,400	109.40
May 6, 2013	109.71	110.25	109.03	109.09	1,112,700	108.79
May 3, 2013	109.93	110.41	109.01	109.75	1,407,600	109.44
May 2, 2013	108.17	109.29	107.72	108.69	1,442,900	108.39
May 1, 2013	108.13	109.00	107.96	108.22	1,199,400	107.92
Apr 30, 2013	108.12	108.57	107.68	108.43	1,561,400	108.13
Apr 29, 2013	109.30	109.47	108.47	108.63	1,728,300	108.33
Apr 26, 2013	108.90	109.75	108.38	109.27	2,146,700	108.97
Apr 25, 2013	108.35	109.34	107.80	109.13	1,848,100	108.83
Apr 24, 2013	107.46	108.35	107.30	107.83	2,234,300	107.53
Apr 23, 2013	105.74	107.35	105.54	107.25	1,731,100	106.95
Apr 22, 2013	104.43	105.78	104.27	105.16	2,048,400	104.87
Apr 19, 2013	103.20	104.65	103.20	104.45	2,215,600	104.16
Apr 18, 2013	104.76	105.12	103.33	103.61	1,854,300	103.32
Apr 17, 2013	104.77	105.25	104.34	104.77	1,882,600	104.48
Apr 16, 2013	104.73	105.79	104.55	105.55	2,796,500	105.26
Apr 15, 2013	105.45	106.22	104.13	104.21	1,818,400	103.92
Apr 12, 2013	106.14	106.79	105.65	106.13	1,437,700	105.83
Apr 11, 2013	105.88	106.40	105.19	106.01	2,319,400	105.71
Apr 10, 2013	105.73	106.52	105.53	105.75	1,757,200	105.46
Apr 9, 2013	107.25	107.28	105.59	105.79	1,947,300	105.50
Apr 8, 2013	106.45	107.09	105.87	107.04	1,077,600	106.74
Apr 5, 2013	105.30	105.97	104.45	105.80	1,678,900	105.51
Apr 4, 2013	106.26	106.89	105.46	106.36	1,575,700	106.06
Apr 3, 2013	107.50	107.74	106.00	106.36	1,833,200	106.06
Apr 2, 2013	106.27	107.75	106.03	107.68	1,831,900	107.38
Apr 1, 2013	106.00	106.59	105.38	105.81	1,005,700	105.52
Mar 28, 2013	106.66	107.06	105.61	106.11	1,672,900	105.81
Mar 27, 2013	105.24	106.77	105.04	106.64	1,971,500	106.34
Mar 26, 2013	105.69	106.01	105.44	105.97	1,452,800	105.68
Mar 25, 2013	105.19	105.77	104.56	105.47	2,315,300	105.18
Mar 22, 2013	103.46	105.12	103.44	105.11	2,036,100	104.82
Mar 21, 2013	102.85	103.97	102.68	103.52	2,216,900	103.23
Mar 20, 2013	102.44	103.36	102.34	103.08	2,316,400	102.79
Mar 19, 2013	101.86	102.54	101.13	102.12	2,240,300	101.84
Mar 18, 2013	101.34	102.01	101.01	101.68	2,138,000	101.40
Mar 15, 2013	102.55	102.99	101.51	101.75	4,001,800	101.47
Mar 14, 2013	103.27	104.03	102.91	102.91	2,316,700	102.62
Mar 13, 2013	103.99	104.19	102.91	103.42	2,459,100	103.13
Mar 12, 2013	103.61	105.52	103.26	103.75	3,795,000	103.46
Mar 11, 2013	103.55	103.69	102.35	102.44	2,120,800	102.15
Mar 8, 2013	102.58	103.26	101.86	103.04	1,549,200	102.75
Mar 7, 2013	103.55	103.98	101.90	101.97	2,603,300	101.69
Mar 6, 2013	103.15	103.49	102.36	102.56	1,254,400	102.27
Mar 5, 2013	103.68	103.88	102.75	103.15	1,611,700	102.86
Mar 4, 2013	101.26	103.46	101.16	103.43	1,942,000	103.14
Mar 1, 2013	100.82	101.65	100.26	101.42	1,790,100	101.14
Feb 28, 2013	101.07	102.37	100.79	101.29	2,213,200	101.01
Feb 27, 2013	99.67	101.54	98.95	100.73	2,511,000	100.45
Feb 26, 2013	100.10	100.76	99.31	99.45	2,915,100	99.17
Feb 25, 2013	101.64	102.13	100.06	100.09	1,644,000	99.81
Feb 22, 2013	101.07	101.30	100.23	101.16	1,576,200	100.88
Feb 21, 2013	101.17	101.42	100.26	100.69	2,730,500	100.41
Feb 20, 2013	102.18	102.63	101.05	101.08	1,915,100	100.80
Feb 19, 2013	102.35	102.40	101.47	101.90	1,894,200	101.62
Feb 15, 2013	101.79	103.13	101.03	102.17	4,239,800	101.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Costco Wholesale Corporation (COST)