|
Costco Wholesale - [Ticker: COST] | | Last Trade | 231.82 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.82 (+1.00%) | Open | 231.69 | High | 233.39 | Low | 230.73 | Volume | 160,550 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 162.99 x 400 - 163.01 x 2,400 | Former Close | 231.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | COST quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 6,057,400 | 91.06 | 91.06 | 87.94 | 89.00 | 00:00:00 | 2000-01-04 | 5,722,800 | 88.94 | 89.12 | 83.94 | 84.12 | 00:00:00 | 2000-01-05 | 7,726,400 | 84.44 | 85.87 | 83.69 | 85.56 | 00:00:00 | 2000-01-06 | 7,221,400 | 86.62 | 89.12 | 86.50 | 87.28 | 00:00:00 | 2000-01-07 | 5,164,800 | 86.87 | 93.25 | 86.81 | 93.06 | 00:00:00 | 2000-01-10 | 4,454,000 | 93.06 | 95.06 | 91.81 | 95.00 | 00:00:00 | 2000-01-11 | 2,955,000 | 94.25 | 95.12 | 91.50 | 91.62 | 00:00:00 | 2000-01-12 | 4,687,400 | 93.12 | 94.50 | 89.87 | 91.50 | 00:00:00 | 2000-01-13 | 5,750,800 | 92.56 | 96.12 | 90.87 | 94.94 | 00:00:00 | 2000-01-14 | 4,571,000 | 48.13 | 50.25 | 48.00 | 49.06 | 00:00:00 | 2000-01-18 | 5,932,000 | 48.75 | 51.75 | 48.25 | 51.25 | 00:00:00 | 2000-01-19 | 4,130,500 | 51.94 | 53.13 | 50.13 | 51.88 | 00:00:00 | 2000-01-20 | 5,551,900 | 52.38 | 53.13 | 50.00 | 50.00 | 00:00:00 | 2000-01-21 | 3,520,200 | 51.44 | 51.50 | 48.00 | 48.50 | 00:00:00 | 2000-01-24 | 5,005,500 | 48.19 | 51.25 | 46.50 | 47.00 | 00:00:00 | 2000-01-25 | 3,730,800 | 47.56 | 49.75 | 45.75 | 49.69 | 00:00:00 | 2000-01-26 | 3,782,800 | 49.13 | 52.00 | 48.69 | 50.44 | 00:00:00 | 2000-01-27 | 3,109,600 | 50.56 | 51.38 | 46.50 | 48.94 | 00:00:00 | 2000-01-28 | 2,834,600 | 48.63 | 49.75 | 45.88 | 46.00 | 00:00:00 | 2000-01-31 | 3,249,700 | 46.06 | 49.50 | 45.00 | 48.94 | 00:00:00 | 2000-02-01 | 4,530,500 | 49.31 | 52.13 | 48.00 | 51.88 | 00:00:00 | 2000-02-02 | 4,945,700 | 52.00 | 54.00 | 51.00 | 53.94 | 00:00:00 | 2000-02-03 | 4,640,800 | 54.00 | 55.00 | 53.25 | 54.19 | 00:00:00 | 2000-02-04 | 3,273,700 | 54.75 | 55.19 | 52.63 | 53.00 | 00:00:00 | 2000-02-07 | 2,566,700 | 52.00 | 52.25 | 51.00 | 51.25 | 00:00:00 | 2000-02-08 | 2,440,700 | 51.94 | 53.75 | 51.75 | 53.06 | 00:00:00 | 2000-02-09 | 1,466,800 | 52.00 | 53.00 | 51.44 | 52.88 | 00:00:00 | 2000-02-10 | 2,761,800 | 52.81 | 52.88 | 51.88 | 52.13 | 00:00:00 | 2000-02-11 | 2,071,000 | 52.13 | 52.31 | 51.00 | 51.69 | 00:00:00 | 2000-02-14 | 1,856,300 | 51.56 | 51.63 | 50.00 | 50.75 | 00:00:00 | 2000-02-15 | 2,675,400 | 50.06 | 50.50 | 48.50 | 49.38 | 00:00:00 | 2000-02-16 | 4,231,600 | 49.19 | 49.31 | 46.38 | 47.75 | 00:00:00 | 2000-02-17 | 6,955,400 | 48.00 | 48.00 | 43.50 | 44.00 | 00:00:00 | 2000-02-18 | 6,004,200 | 43.75 | 45.94 | 41.88 | 44.94 | 00:00:00 | 2000-02-22 | 3,769,600 | 44.81 | 45.25 | 42.63 | 44.00 | 00:00:00 | 2000-02-23 | 4,267,300 | 44.38 | 45.25 | 43.64 | 44.56 | 00:00:00 | 2000-02-24 | 3,990,500 | 44.70 | 45.06 | 43.00 | 44.38 | 00:00:00 | 2000-02-25 | 7,698,400 | 44.25 | 48.34 | 43.75 | 47.56 | 00:00:00 | 2000-02-28 | 6,621,300 | 47.25 | 50.63 | 47.25 | 48.94 | 00:00:00 | 2000-02-29 | 3,681,800 | 48.88 | 50.00 | 48.13 | 49.63 | 00:00:00 | 2000-03-01 | 4,624,400 | 49.44 | 49.81 | 46.13 | 46.50 | 00:00:00 | 2000-03-02 | 7,841,800 | 47.56 | 51.88 | 47.50 | 49.63 | 00:00:00 | 2000-03-03 | 2,430,500 | 50.19 | 51.25 | 48.88 | 49.94 | 00:00:00 | 2000-03-06 | 3,419,200 | 49.88 | 50.25 | 49.13 | 50.13 | 00:00:00 | 2000-03-07 | 7,506,100 | 50.03 | 50.06 | 45.00 | 45.38 | 00:00:00 | 2000-03-08 | 6,526,600 | 46.31 | 46.38 | 42.38 | 45.63 | 00:00:00 | 2000-03-09 | 4,937,300 | 45.50 | 45.56 | 43.69 | 44.56 | 00:00:00 | 2000-03-10 | 4,934,000 | 44.69 | 46.25 | 43.94 | 44.13 | 00:00:00 | 2000-03-13 | 3,747,300 | 44.00 | 45.00 | 42.38 | 43.00 | 00:00:00 | 2000-03-14 | 2,097,100 | 43.50 | 45.50 | 43.13 | 43.31 | 00:00:00 | 2000-03-15 | 5,515,300 | 43.19 | 50.50 | 43.00 | 49.81 | 00:00:00 | 2000-03-16 | 12,820,600 | 48.88 | 56.06 | 48.25 | 55.95 | 00:00:00 | 2000-03-17 | 7,765,900 | 54.75 | 54.88 | 52.25 | 53.94 | 00:00:00 | 2000-03-20 | 3,873,800 | 53.75 | 53.88 | 51.00 | 52.31 | 00:00:00 | 2000-03-21 | 4,335,200 | 52.13 | 53.25 | 52.00 | 52.19 | 00:00:00 | 2000-03-22 | 5,072,800 | 52.31 | 55.00 | 52.13 | 52.88 | 00:00:00 | 2000-03-23 | 2,929,400 | 52.75 | 54.00 | 52.00 | 53.63 | 00:00:00 | 2000-03-24 | 5,254,700 | 53.81 | 55.06 | 53.31 | 53.88 | 00:00:00 | 2000-03-27 | 2,459,100 | 53.25 | 54.63 | 52.75 | 53.44 | 00:00:00 | 2000-03-28 | 6,036,600 | 53.25 | 55.69 | 50.25 | 51.13 | 00:00:00 | 2000-03-29 | 5,350,400 | 51.19 | 51.19 | 49.44 | 50.50 | 00:00:00 | 2000-03-30 | 8,942,800 | 50.28 | 52.31 | 49.75 | 50.25 | 00:00:00 | 2000-03-31 | 9,953,300 | 51.31 | 52.75 | 49.50 | 52.56 | 00:00:00 | 2000-04-03 | 4,199,700 | 51.50 | 53.25 | 49.94 | 52.50 | 00:00:00 | 2000-04-04 | 9,565,100 | 53.94 | 55.25 | 49.75 | 54.06 | 00:00:00 | 2000-04-05 | 2,591,700 | 53.94 | 55.00 | 53.00 | 53.50 | 00:00:00 | 2000-04-06 | 4,240,500 | 54.50 | 54.75 | 50.63 | 51.88 | 00:00:00 | 2000-04-07 | 2,588,400 | 51.25 | 54.44 | 50.75 | 52.81 | 00:00:00 | 2000-04-10 | 5,795,900 | 52.25 | 55.13 | 51.13 | 54.25 | 00:00:00 | 2000-04-11 | 7,303,000 | 53.50 | 57.63 | 52.50 | 57.44 | 00:00:00 | 2000-04-12 | 7,751,400 | 57.06 | 60.50 | 54.75 | 55.06 | 00:00:00 | 2000-04-13 | 6,418,200 | 56.25 | 58.75 | 54.50 | 54.63 | 00:00:00 | 2000-04-14 | 4,131,600 | 54.13 | 54.13 | 50.38 | 50.88 | 00:00:00 | 2000-04-17 | 7,134,400 | 49.50 | 50.25 | 46.31 | 49.13 | 00:00:00 | 2000-04-18 | 5,177,100 | 49.25 | 51.63 | 48.75 | 50.94 | 00:00:00 | 2000-04-19 | 3,508,700 | 51.13 | 53.06 | 49.50 | 52.25 | 00:00:00 | 2000-04-20 | 4,288,000 | 52.13 | 55.63 | 51.63 | 54.81 | 00:00:00 | 2000-04-24 | 5,967,100 | 53.25 | 58.13 | 53.25 | 56.00 | 00:00:00 | 2000-04-25 | 3,733,300 | 56.63 | 57.13 | 55.00 | 57.00 | 00:00:00 | 2000-04-26 | 3,081,000 | 56.59 | 57.00 | 54.63 | 54.94 | 00:00:00 | 2000-04-27 | 5,615,600 | 53.00 | 56.50 | 51.63 | 56.06 | 00:00:00 | 2000-04-28 | 3,699,000 | 55.75 | 55.88 | 53.50 | 54.06 | 00:00:00 | 2000-05-01 | 3,629,500 | 54.06 | 59.00 | 52.88 | 58.44 | 00:00:00 | 2000-05-02 | 3,729,600 | 56.75 | 58.50 | 54.50 | 54.75 | 00:00:00 | 2000-05-03 | 7,462,700 | 52.06 | 52.63 | 50.38 | 52.19 | 00:00:00 | 2000-05-04 | 9,973,900 | 51.56 | 52.38 | 46.31 | 48.94 | 00:00:00 | 2000-05-05 | 4,189,400 | 47.81 | 50.88 | 47.13 | 48.81 | 00:00:00 | 2000-05-08 | 3,451,500 | 48.63 | 48.75 | 46.75 | 47.44 | 00:00:00 | 2000-05-09 | 2,988,400 | 48.06 | 50.38 | 47.69 | 49.19 | 00:00:00 | 2000-05-10 | 3,644,300 | 49.00 | 50.50 | 48.38 | 48.94 | 00:00:00 | 2000-05-11 | 2,339,900 | 49.50 | 50.25 | 48.50 | 49.81 | 00:00:00 | 2000-05-12 | 2,610,000 | 49.50 | 50.13 | 47.75 | 47.81 | 00:00:00 | 2000-05-15 | 3,392,900 | 47.88 | 49.44 | 47.06 | 48.94 | 00:00:00 | 2000-05-16 | 2,932,400 | 49.69 | 52.50 | 49.63 | 51.31 | 00:00:00 | 2000-05-17 | 4,054,800 | 50.31 | 50.31 | 47.38 | 47.73 | 00:00:00 | 2000-05-18 | 3,042,200 | 47.75 | 48.38 | 46.50 | 46.75 | 00:00:00 | 2000-05-19 | 4,730,400 | 45.83 | 46.00 | 44.81 | 45.00 | 00:00:00 | 2000-05-22 | 8,660,100 | 45.25 | 45.50 | 41.75 | 43.13 | 00:00:00 | 2000-05-23 | 8,692,300 | 42.94 | 44.25 | 40.56 | 40.63 | 00:00:00 | 2000-05-24 | 40,016,500 | 28.50 | 33.38 | 25.94 | 31.87 | 00:00:00 | 2000-05-25 | 33,098,200 | 32.00 | 32.50 | 29.69 | 30.00 | 00:00:00 | 2000-05-26 | 15,012,800 | 30.62 | 31.37 | 30.06 | 30.87 | 00:00:00 | 2000-05-30 | 28,791,800 | 31.75 | 32.88 | 31.31 | 32.50 | 00:00:00 | 2000-05-31 | 16,909,700 | 32.50 | 32.81 | 31.62 | 31.94 | 00:00:00 | 2000-06-01 | 15,637,200 | 32.69 | 32.69 | 31.87 | 32.38 | 00:00:00 | 2000-06-02 | 12,979,600 | 32.94 | 34.44 | 32.38 | 34.25 | 00:00:00 | 2000-06-05 | 6,547,400 | 34.25 | 34.31 | 33.00 | 33.25 | 00:00:00 | 2000-06-06 | 12,969,000 | 33.00 | 33.06 | 31.75 | 31.75 | 00:00:00 | 2000-06-07 | 7,443,500 | 32.06 | 33.50 | 32.00 | 32.75 | 00:00:00 | 2000-06-08 | 10,472,800 | 32.81 | 32.88 | 31.94 | 32.06 | 00:00:00 | 2000-06-09 | 7,604,100 | 32.38 | 32.69 | 31.75 | 32.31 | 00:00:00 | 2000-06-12 | 8,322,600 | 32.25 | 32.25 | 31.31 | 31.44 | 00:00:00 | 2000-06-13 | 6,943,800 | 31.44 | 34.69 | 31.25 | 32.13 | 00:00:00 | 2000-06-14 | 3,403,400 | 32.50 | 33.50 | 32.00 | 32.56 | 00:00:00 | 2000-06-15 | 3,251,500 | 32.88 | 33.56 | 32.00 | 33.19 | 00:00:00 | 2000-06-16 | 3,507,800 | 33.38 | 33.44 | 32.25 | 32.50 | 00:00:00 | 2000-06-19 | 6,770,200 | 32.25 | 32.94 | 31.94 | 32.00 | 00:00:00 | 2000-06-20 | 6,683,800 | 32.56 | 32.63 | 31.37 | 31.62 | 00:00:00 | 2000-06-21 | 4,953,000 | 31.62 | 33.00 | 31.50 | 32.38 | 00:00:00 | 2000-06-22 | 5,329,500 | 32.44 | 33.36 | 31.94 | 32.00 | 00:00:00 | 2000-06-23 | 7,073,400 | 32.00 | 32.50 | 31.50 | 32.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|