COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
117.47 Down -0.67 -0.57%
Find prices for:
COSTCO WHOLESALE CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 117.8 116.61 117.32 117.74 2,156,182
07/11/2014 118.25 117.09 118.22 118.01 1,684,853
07/03/2014 116.59 115.8 115.86 116.35 976,048
06/27/2014 115.75 115.01 115.63 115.49 2,477,302
06/20/2014 116.65 115.09 116.65 115.36 2,966,299
06/13/2014 115.7 114.67 115.7 115.3 1,230,071
06/06/2014 118.24 117.58 117.69 118.23 1,669,550
05/30/2014 116.09 114.01 114.61 116.02 2,608,715
05/30/2014 0.355 Ex-dividend
05/23/2014 115.15 114.51 115.07 114.94 1,103,053
05/16/2014 115.82 114.36 114.58 115.61 2,146,282
05/09/2014 115.67 114.3 114.44 115.39 1,954,566
05/02/2014 116.14 115.06 116.14 115.15 1,321,116
04/25/2014 115.3 114.2 114.85 115.01 1,721,552
04/17/2014 114.03 113.12 113.52 113.5 1,659,126
04/11/2014 112.78 111.4 111.44 112.08 3,098,466
04/04/2014 112 110.63 111.95 110.65 2,722,053
03/28/2014 112.79 111.15 112.35 111.66 2,782,727
03/21/2014 114.58 113.3 114.41 113.83 4,442,274
03/14/2014 114.95 113.33 114 113.45 2,293,362
03/07/2014 114.01 113.14 113.8 113.5 2,906,694
02/28/2014 117.47 115.89 116.5 116.8 2,106,177
02/28/2014 0.31 Ex-dividend
02/21/2014 115.49 112.92 115.4 113.19 3,659,545
02/14/2014 116.49 114.5 115.16 116.1 1,520,003
02/07/2014 114.61 113.38 114.08 114.04 2,198,514
01/31/2014 113.28 111.13 111.26 112.36 2,146,024
01/24/2014 112.87 111.92 112.68 112.13 3,203,790
01/17/2014 116.61 115.43 115.6 116.29 2,708,082
01/10/2014 118.65 116.66 118.59 117.85 2,790,333
01/03/2014 118.36 117.13 118.21 117.29 1,293,522
12/27/2013 119.31 118.25 118.87 118.53 995,131
12/20/2013 119.05 117.69 117.94 118.53 3,007,216
12/13/2013 119.05 117.41 119.01 117.91 1,722,740
12/06/2013 122.15 121.02 122 122.06 1,736,801
11/29/2013 126.03 125.14 125.7 125.43 725,417
11/29/2013 0.31 Ex-dividend
11/22/2013 125.35 124 124.26 125.21 1,502,250
11/15/2013 124.69 123.39 123.66 124.29 1,784,164
11/08/2013 122.89 121.12 122.21 122.78 2,314,755
11/01/2013 119.8 118.55 118.71 119.62 2,187,706
10/25/2013 116.46 115.29 115.97 116.44 1,840,085
10/18/2013 118.35 116.63 118.32 117.64 2,728,000
10/11/2013 116 114.74 115.42 115.9 1,563,043
10/04/2013 114.95 114.03 114.18 114.44 1,084,988
09/27/2013 116.21 115.42 115.61 115.72 898,256
09/20/2013 119.45 117.61 119.36 117.94 2,589,578
09/13/2013 118.57 116.91 118.53 117.03 1,661,583
09/06/2013 115.01 113.12 114.75 114.35 2,231,975
08/30/2013 112.19 111.15 111.75 111.87 1,207,686
08/23/2013 113.49 111.66 112.59 113.07 1,449,229
08/23/2013 0.31 Ex-dividend
08/16/2013 112.51 111.65 111.66 111.9 1,651,380
08/09/2013 117.25 115.37 116.86 115.63 1,677,143
08/02/2013 119.5 117.92 118.55 119.37 1,504,570
07/26/2013 117 115.54 116.77 116.57 1,863,058
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:02 PM ET