|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 4,165,300 | 38.07 | 38.75 | 37.95 | 38.29 | 00:00:00 | 2004-04-23 | 2,813,200 | 38.19 | 38.56 | 37.99 | 38.54 | 00:00:00 | 2004-04-26 | 2,339,100 | 38.55 | 38.72 | 38.00 | 38.09 | 00:00:00 | 2004-04-27 | 3,510,200 | 38.25 | 38.50 | 37.95 | 38.04 | 00:00:00 | 2004-04-28 | 6,324,500 | 38.19 | 38.34 | 37.83 | 37.99 | 00:00:00 | 2004-04-29 | 2,451,900 | 38.04 | 38.34 | 37.30 | 37.66 | 00:00:00 | 2004-04-30 | 2,984,800 | 37.94 | 38.12 | 37.41 | 37.50 | 00:00:00 | 2004-05-03 | 2,976,000 | 37.41 | 38.09 | 37.33 | 37.58 | 00:00:00 | 2004-05-04 | 3,441,500 | 37.58 | 37.90 | 37.33 | 37.47 | 00:00:00 | 2004-05-05 | 4,736,500 | 37.32 | 37.70 | 37.22 | 37.41 | 00:00:00 | 2004-05-06 | 5,389,400 | 37.00 | 37.10 | 36.15 | 36.30 | 00:00:00 | 2004-05-07 | 4,776,300 | 36.15 | 36.59 | 35.50 | 35.66 | 00:00:00 | 2004-05-10 | 4,089,000 | 35.55 | 36.48 | 35.35 | 36.42 | 00:00:00 | 2004-05-11 | 2,723,900 | 36.41 | 36.67 | 35.90 | 36.12 | 00:00:00 | 2004-05-12 | 2,974,900 | 35.80 | 36.64 | 35.47 | 36.55 | 00:00:00 | 2004-05-13 | 3,034,700 | 36.46 | 36.50 | 35.60 | 36.07 | 00:00:00 | 2004-05-14 | 2,591,400 | 36.11 | 36.45 | 35.65 | 35.85 | 00:00:00 | 2004-05-17 | 2,626,500 | 35.64 | 35.77 | 35.05 | 35.54 | 00:00:00 | 2004-05-18 | 4,406,100 | 35.87 | 36.96 | 35.77 | 36.39 | 00:00:00 | 2004-05-19 | 3,376,600 | 36.80 | 37.05 | 36.45 | 36.52 | 00:00:00 | 2004-05-20 | 3,436,200 | 36.52 | 36.73 | 36.31 | 36.69 | 00:00:00 | 2004-05-21 | 2,718,800 | 36.89 | 36.93 | 36.40 | 36.54 | 00:00:00 | 2004-05-24 | 2,558,900 | 36.58 | 37.30 | 36.54 | 36.81 | 00:00:00 | 2004-05-25 | 2,566,400 | 36.66 | 37.42 | 36.56 | 37.34 | 00:00:00 | 2004-05-26 | 1,675,700 | 37.15 | 37.55 | 37.00 | 37.44 | 00:00:00 | 2004-05-27 | 7,799,600 | 38.50 | 39.32 | 37.96 | 38.07 | 00:00:00 | 2004-05-28 | 2,682,600 | 38.52 | 38.52 | 37.76 | 37.90 | 00:00:00 | 2004-06-01 | 2,723,900 | 37.72 | 38.21 | 37.65 | 38.14 | 00:00:00 | 2004-06-02 | 3,463,100 | 38.40 | 38.99 | 38.16 | 38.78 | 00:00:00 | 2004-06-03 | 5,426,500 | 39.25 | 39.86 | 38.80 | 39.25 | 00:00:00 | 2004-06-04 | 3,710,300 | 39.51 | 39.84 | 38.46 | 39.05 | 00:00:00 | 2004-06-07 | 3,849,900 | 38.65 | 39.50 | 38.29 | 39.34 | 00:00:00 | 2004-06-08 | 5,493,300 | 39.31 | 40.13 | 39.17 | 40.05 | 00:00:00 | 2004-06-09 | 6,895,100 | 39.74 | 40.83 | 39.66 | 40.68 | 00:00:00 | 2004-06-10 | 6,661,500 | 41.20 | 41.77 | 40.84 | 41.62 | 00:00:00 | 2004-06-14 | 3,219,800 | 41.13 | 41.37 | 40.44 | 40.96 | 00:00:00 | 2004-06-15 | 2,777,400 | 41.25 | 41.80 | 41.05 | 41.47 | 00:00:00 | 2004-06-16 | 2,339,700 | 41.41 | 41.67 | 41.33 | 41.56 | 00:00:00 | 2004-06-17 | 2,389,100 | 41.51 | 41.67 | 41.01 | 41.60 | 00:00:00 | 2004-06-18 | 3,153,300 | 41.65 | 42.19 | 41.39 | 42.02 | 00:00:00 | 2004-06-21 | 2,467,200 | 42.02 | 42.10 | 41.67 | 41.82 | 00:00:00 | 2004-06-22 | 4,223,400 | 41.78 | 42.30 | 41.41 | 42.14 | 00:00:00 | 2004-06-23 | 3,783,200 | 41.90 | 43.00 | 41.88 | 42.89 | 00:00:00 | 2004-06-24 | 3,250,500 | 42.72 | 42.98 | 42.31 | 42.51 | 00:00:00 | 2004-06-25 | 3,711,300 | 42.48 | 42.60 | 40.58 | 41.82 | 00:00:00 | 2004-06-28 | 3,151,000 | 41.80 | 42.45 | 41.62 | 41.93 | 00:00:00 | 2004-06-29 | 5,007,800 | 41.72 | 41.88 | 40.66 | 41.00 | 00:00:00 | 2004-06-30 | 4,421,800 | 41.02 | 41.60 | 40.55 | 41.18 | 00:00:00 | 2004-07-01 | 4,025,800 | 41.30 | 41.40 | 40.71 | 40.87 | 00:00:00 | 2004-07-02 | 3,170,200 | 40.86 | 41.20 | 40.36 | 40.68 | 00:00:00 | 2004-07-06 | 3,579,200 | 40.38 | 41.36 | 40.37 | 40.79 | 00:00:00 | 2004-07-07 | 3,162,000 | 40.83 | 41.69 | 40.67 | 41.38 | 00:00:00 | 2004-07-08 | 5,878,400 | 40.37 | 40.68 | 39.84 | 40.16 | 00:00:00 | 2004-07-09 | 3,043,700 | 40.69 | 40.73 | 39.91 | 40.20 | 00:00:00 | 2004-07-12 | 3,592,100 | 40.13 | 40.86 | 40.00 | 40.82 | 00:00:00 | 2004-07-13 | 2,594,200 | 40.93 | 41.36 | 40.67 | 41.26 | 00:00:00 | 2004-07-14 | 4,112,500 | 41.00 | 41.78 | 40.70 | 40.85 | 00:00:00 | 2004-07-15 | 4,120,600 | 40.82 | 41.34 | 40.77 | 40.98 | 00:00:00 | 2004-07-16 | 3,050,200 | 41.34 | 41.49 | 40.49 | 40.62 | 00:00:00 | 2004-07-19 | 2,750,400 | 40.86 | 41.03 | 40.35 | 40.66 | 00:00:00 | 2004-07-20 | 3,049,700 | 40.73 | 41.26 | 40.63 | 41.02 | 00:00:00 | 2004-07-21 | 2,950,000 | 40.97 | 41.80 | 40.90 | 41.15 | 00:00:00 | 2004-07-22 | 3,639,700 | 40.69 | 41.16 | 40.13 | 40.89 | 00:00:00 | 2004-07-23 | 2,205,700 | 40.94 | 41.27 | 40.52 | 40.67 | 00:00:00 | 2004-07-26 | 2,283,600 | 40.62 | 40.82 | 39.81 | 40.16 | 00:00:00 | 2004-07-27 | 3,967,400 | 40.07 | 41.32 | 40.00 | 41.32 | 00:00:00 | 2004-07-28 | 3,123,800 | 41.21 | 41.50 | 40.35 | 41.21 | 00:00:00 | 2004-07-29 | 3,952,700 | 41.40 | 41.98 | 41.40 | 41.80 | 00:00:00 | 2004-07-30 | 4,239,700 | 41.49 | 41.50 | 40.53 | 40.71 | 00:00:00 | 2004-08-02 | 2,014,100 | 40.61 | 41.18 | 40.53 | 41.10 | 00:00:00 | 2004-08-03 | 3,296,600 | 40.91 | 41.20 | 40.22 | 40.71 | 00:00:00 | 2004-08-04 | 3,160,300 | 40.81 | 41.36 | 40.48 | 41.15 | 00:00:00 | 2004-08-05 | 3,695,000 | 41.10 | 41.45 | 40.58 | 40.59 | 00:00:00 | 2004-08-06 | 3,928,900 | 40.49 | 40.51 | 39.62 | 39.74 | 00:00:00 | 2004-08-09 | 3,383,000 | 39.59 | 40.55 | 39.56 | 40.19 | 00:00:00 | 2004-08-10 | 4,409,800 | 40.21 | 40.97 | 40.21 | 40.87 | 00:00:00 | 2004-08-11 | 3,348,000 | 40.50 | 40.85 | 40.16 | 40.49 | 00:00:00 | 2004-08-12 | 3,812,800 | 40.81 | 41.05 | 40.26 | 40.49 | 00:00:00 | 2004-08-13 | 2,318,100 | 40.51 | 41.08 | 40.49 | 40.73 | 00:00:00 | 2004-08-16 | 3,002,600 | 40.94 | 41.00 | 40.59 | 40.82 | 00:00:00 | 2004-08-17 | 3,876,400 | 41.12 | 41.71 | 41.03 | 41.31 | 00:00:00 | 2004-08-18 | 4,139,800 | 41.38 | 41.92 | 40.86 | 41.66 | 00:00:00 | 2004-08-19 | 6,388,100 | 41.65 | 42.45 | 41.52 | 42.35 | 00:00:00 | 2004-08-20 | 3,698,100 | 42.45 | 42.79 | 42.09 | 42.40 | 00:00:00 | 2004-08-23 | 3,969,300 | 42.04 | 42.27 | 41.54 | 41.82 | 00:00:00 | 2004-08-24 | 2,475,300 | 41.93 | 42.32 | 41.84 | 42.09 | 00:00:00 | 2004-08-25 | 2,777,700 | 42.18 | 42.35 | 41.71 | 42.04 | 00:00:00 | 2004-08-26 | 1,938,300 | 42.05 | 42.60 | 41.86 | 42.42 | 00:00:00 | 2004-08-27 | 2,231,600 | 42.41 | 42.53 | 41.95 | 42.05 | 00:00:00 | 2004-08-30 | 2,603,400 | 41.88 | 42.28 | 41.71 | 41.79 | 00:00:00 | 2004-08-31 | 4,129,300 | 41.75 | 41.99 | 41.03 | 41.17 | 00:00:00 | 2004-09-01 | 4,785,300 | 41.11 | 41.33 | 40.46 | 40.83 | 00:00:00 | 2004-09-02 | 9,234,400 | 39.06 | 40.76 | 39.05 | 40.41 | 00:00:00 | 2004-09-03 | 3,536,900 | 40.27 | 40.90 | 40.26 | 40.60 | 00:00:00 | 2004-09-07 | 3,235,700 | 40.70 | 40.95 | 40.25 | 40.61 | 00:00:00 | 2004-09-08 | 3,494,400 | 40.51 | 40.88 | 40.05 | 40.12 | 00:00:00 | 2004-09-09 | 3,023,200 | 40.10 | 40.25 | 39.59 | 39.99 | 00:00:00 | 2004-09-10 | 4,132,300 | 39.92 | 40.78 | 39.79 | 40.54 | 00:00:00 | 2004-09-13 | 4,738,700 | 40.84 | 41.79 | 40.50 | 41.15 | 00:00:00 | 2004-09-14 | 2,885,600 | 40.83 | 41.59 | 40.81 | 41.42 | 00:00:00 | 2004-09-15 | 2,128,500 | 41.22 | 41.61 | 41.13 | 41.41 | 00:00:00 | 2004-09-16 | 2,290,900 | 41.50 | 41.74 | 41.30 | 41.57 | 00:00:00 | 2004-09-17 | 3,075,400 | 41.60 | 41.98 | 41.20 | 41.26 | 00:00:00 | 2004-09-20 | 2,530,600 | 41.18 | 41.55 | 40.69 | 41.01 | 00:00:00 | 2004-09-21 | 2,073,800 | 41.16 | 41.53 | 40.94 | 41.41 | 00:00:00 | 2004-09-22 | 2,010,300 | 41.16 | 41.40 | 40.82 | 40.98 | 00:00:00 | 2004-09-23 | 1,662,400 | 40.83 | 41.37 | 40.75 | 40.75 | 00:00:00 | 2004-09-24 | 2,089,100 | 40.70 | 41.68 | 40.58 | 41.35 | 00:00:00 | 2004-09-27 | 2,007,200 | 41.17 | 41.66 | 41.11 | 41.20 | 00:00:00 | 2004-09-28 | 2,025,200 | 41.47 | 41.55 | 41.14 | 41.30 | 00:00:00 | 2004-09-29 | 2,094,800 | 41.16 | 41.81 | 41.15 | 41.79 | 00:00:00 | 2004-09-30 | 3,190,800 | 41.69 | 41.89 | 41.29 | 41.51 | 00:00:00 | 2004-10-01 | 3,828,700 | 41.74 | 42.67 | 41.48 | 42.29 | 00:00:00 | 2004-10-04 | 4,541,100 | 42.30 | 43.82 | 42.30 | 43.30 | 00:00:00 | 2004-10-05 | 2,934,300 | 43.17 | 43.66 | 42.91 | 43.06 | 00:00:00 | 2004-10-06 | 3,920,500 | 42.95 | 43.15 | 42.24 | 42.93 | 00:00:00 | 2004-10-07 | 9,228,600 | 44.20 | 44.91 | 44.00 | 44.65 | 00:00:00 | 2004-10-08 | 6,412,600 | 44.01 | 45.44 | 44.01 | 44.69 | 00:00:00 | 2004-10-11 | 3,136,100 | 44.50 | 45.00 | 44.14 | 44.90 | 00:00:00 | 2004-10-12 | 4,537,800 | 44.64 | 45.42 | 44.39 | 45.33 | 00:00:00 | 2004-10-13 | 3,715,300 | 45.06 | 45.78 | 44.95 | 45.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|