The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Costco Wholesale

  • COST
  • NASDAQ
  • Merchandising and Lodging
  • Latest 128.42
  • Currency US$
  • Change 3.77
  • Percent Change 3.024 %
  • Volume 3,506,170
  • Mon Oct 20, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 128.42 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 128.87 124.65 124.83 128.42 3,506,170
Oct 17 125.75 123.18 123.77 124.65 3,199,186
Oct 16 123.85 122.05 122.68 122.95 3,543,012
Oct 15 125.70 123.28 125.10 124.30 3,784,798
Oct 14 127.98 125.27 127.50 126.25 4,003,560
Oct 13 128.85 126.89 128.57 126.97 2,446,184
Oct 10 131.41 128.26 128.26 128.90 3,353,581
Oct 9 130.74 128.19 128.22 128.41 2,963,699
Oct 8 128.95 127.16 128.20 128.73 4,266,976
Oct 7 125.83 124.75 125.35 125.27 2,335,221
Oct 6 127.67 125.93 127.56 126.21 1,907,467
Oct 3 127.65 126.01 126.20 127.09 1,770,671
Oct 2 126.21 124.82 124.99 125.79 1,545,842
Oct 1 125.68 124.45 125.25 124.76 1,411,317
Sep 30 125.60 124.77 124.86 125.32 1,666,455
Sep 29 125.60 124.78 125.03 125.32 1,170,981
Sep 26 125.67 124.38 125.41 125.54 2,045,330
Sep 25 127.55 125.60 127.45 125.66 1,819,936
Sep 24 127.78 125.58 126.09 127.62 2,076,388
Sep 23 125.99 125.21 125.96 125.51 1,563,097
Sep 22 126.50 125.58 126.37 125.83 1,453,733
Sep 19 127.29 126.47 127.29 126.50 3,018,637
Sep 18 126.80 125.96 126.21 126.48 1,401,530
Sep 17 126.56 125.67 126.03 126.01 1,593,995
Sep 16 126.79 125.52 125.60 126.43 1,684,380
Sep 15 126.53 125.45 125.57 125.71 1,615,345
Sep 12 126.25 125.02 126.25 125.37 1,598,290
Sep 11 126.53 125.64 126.16 125.94 1,511,168
Sep 10 126.49 125.87 126.31 126.17 1,014,919
Sep 9 126.49 125.74 126.14 126.11 1,500,831
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.