|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,715,300 | 45.06 | 45.78 | 44.95 | 45.42 | 00:00:00 | | 2004-10-14 | 4,550,200 | 45.40 | 45.99 | 45.10 | 45.41 | 00:00:00 | | 2004-10-15 | 3,748,100 | 45.48 | 45.98 | 45.16 | 45.60 | 00:00:00 | | 2004-10-18 | 3,340,100 | 45.60 | 46.13 | 45.24 | 46.13 | 00:00:00 | | 2004-10-19 | 4,710,100 | 45.86 | 46.45 | 45.82 | 46.21 | 00:00:00 | | 2004-10-20 | 3,270,100 | 45.88 | 46.50 | 45.71 | 46.46 | 00:00:00 | | 2004-10-21 | 5,510,600 | 46.33 | 46.57 | 45.86 | 46.52 | 00:00:00 | | 2004-10-22 | 3,731,900 | 46.61 | 46.75 | 45.70 | 45.73 | 00:00:00 | | 2004-10-25 | 2,506,800 | 45.50 | 46.16 | 45.34 | 45.99 | 00:00:00 | | 2004-10-26 | 7,444,600 | 46.25 | 47.94 | 46.18 | 47.19 | 00:00:00 | | 2004-10-27 | 4,616,600 | 46.85 | 48.32 | 46.53 | 48.10 | 00:00:00 | | 2004-10-28 | 3,377,100 | 47.78 | 48.55 | 47.64 | 48.21 | 00:00:00 | | 2004-10-29 | 2,906,500 | 48.22 | 48.39 | 47.47 | 47.94 | 00:00:00 | | 2004-11-01 | 3,181,100 | 47.80 | 48.15 | 47.20 | 48.14 | 00:00:00 | | 2004-11-02 | 3,048,600 | 48.26 | 48.91 | 47.85 | 48.53 | 00:00:00 | | 2004-11-03 | 4,110,900 | 49.00 | 49.50 | 48.20 | 48.54 | 00:00:00 | | 2004-11-04 | 4,602,500 | 48.90 | 49.56 | 47.90 | 49.42 | 00:00:00 | | 2004-11-05 | 3,837,400 | 49.55 | 50.46 | 49.17 | 49.55 | 00:00:00 | | 2004-11-08 | 4,262,600 | 48.76 | 49.47 | 48.41 | 49.18 | 00:00:00 | | 2004-11-09 | 3,719,400 | 49.04 | 49.29 | 48.85 | 49.00 | 00:00:00 | | 2004-11-10 | 2,462,000 | 49.04 | 49.19 | 48.72 | 48.90 | 00:00:00 | | 2004-11-11 | 3,004,900 | 49.00 | 49.05 | 48.52 | 48.69 | 00:00:00 | | 2004-11-12 | 2,752,300 | 48.37 | 49.20 | 48.29 | 49.12 | 00:00:00 | | 2004-11-15 | 3,292,200 | 49.14 | 49.85 | 48.84 | 49.74 | 00:00:00 | | 2004-11-16 | 4,923,800 | 49.60 | 49.74 | 48.54 | 48.63 | 00:00:00 | | 2004-11-17 | 5,949,900 | 49.10 | 49.26 | 48.25 | 48.97 | 00:00:00 | | 2004-11-18 | 3,323,200 | 48.62 | 48.93 | 48.22 | 48.35 | 00:00:00 | | 2004-11-19 | 3,318,300 | 48.28 | 48.46 | 47.45 | 47.48 | 00:00:00 | | 2004-11-22 | 4,473,600 | 47.52 | 49.01 | 47.40 | 48.90 | 00:00:00 | | 2004-11-23 | 4,082,300 | 48.63 | 49.77 | 48.58 | 49.69 | 00:00:00 | | 2004-11-24 | 2,784,100 | 49.75 | 49.78 | 48.88 | 49.59 | 00:00:00 | | 2004-11-26 | 656,200 | 49.26 | 49.81 | 49.03 | 49.64 | 00:00:00 | | 2004-11-29 | 2,245,000 | 49.34 | 49.67 | 49.15 | 49.43 | 00:00:00 | | 2004-11-30 | 3,890,500 | 49.28 | 49.36 | 48.45 | 48.60 | 00:00:00 | | 2004-12-01 | 4,555,000 | 48.87 | 49.69 | 48.78 | 49.63 | 00:00:00 | | 2004-12-02 | 3,862,400 | 48.80 | 49.82 | 48.41 | 49.19 | 00:00:00 | | 2004-12-03 | 4,044,400 | 48.70 | 49.25 | 47.91 | 47.92 | 00:00:00 | | 2004-12-06 | 3,825,100 | 47.99 | 48.60 | 47.48 | 48.28 | 00:00:00 | | 2004-12-07 | 3,963,300 | 48.21 | 48.75 | 47.82 | 48.06 | 00:00:00 | | 2004-12-08 | 3,798,700 | 48.06 | 48.92 | 48.02 | 48.90 | 00:00:00 | | 2004-12-09 | 8,193,100 | 47.25 | 48.60 | 47.05 | 48.10 | 00:00:00 | | 2004-12-10 | 4,315,000 | 47.70 | 48.00 | 47.18 | 47.52 | 00:00:00 | | 2004-12-13 | 3,845,000 | 47.53 | 47.86 | 46.80 | 47.08 | 00:00:00 | | 2004-12-14 | 3,321,900 | 47.00 | 47.98 | 47.00 | 47.93 | 00:00:00 | | 2004-12-15 | 3,004,500 | 47.81 | 48.50 | 47.76 | 48.36 | 00:00:00 | | 2004-12-16 | 2,857,200 | 48.40 | 48.46 | 47.70 | 47.95 | 00:00:00 | | 2004-12-17 | 3,617,600 | 47.84 | 48.23 | 47.57 | 47.79 | 00:00:00 | | 2004-12-20 | 2,235,300 | 47.70 | 48.20 | 47.45 | 47.75 | 00:00:00 | | 2004-12-21 | 2,692,100 | 47.71 | 48.00 | 47.43 | 47.97 | 00:00:00 | | 2004-12-22 | 2,159,300 | 47.58 | 48.30 | 47.51 | 47.81 | 00:00:00 | | 2004-12-23 | 1,428,500 | 47.68 | 48.09 | 47.50 | 47.50 | 00:00:00 | | 2004-12-27 | 1,838,900 | 47.78 | 48.05 | 47.35 | 47.46 | 00:00:00 | | 2004-12-28 | 1,240,400 | 47.47 | 48.12 | 47.43 | 48.10 | 00:00:00 | | 2004-12-29 | 1,952,600 | 47.65 | 48.87 | 47.60 | 48.71 | 00:00:00 | | 2004-12-30 | 1,420,800 | 48.76 | 48.92 | 48.35 | 48.45 | 00:00:00 | | 2004-12-31 | 1,393,500 | 48.32 | 48.63 | 48.26 | 48.41 | 00:00:00 | | 2005-01-03 | 2,219,300 | 48.24 | 48.99 | 47.75 | 47.90 | 00:00:00 | | 2005-01-04 | 3,280,200 | 48.19 | 48.34 | 47.04 | 47.04 | 00:00:00 | | 2005-01-05 | 2,672,900 | 47.18 | 47.86 | 46.92 | 47.22 | 00:00:00 | | 2005-01-06 | 3,771,700 | 48.86 | 48.89 | 47.76 | 47.90 | 00:00:00 | | 2005-01-07 | 2,448,200 | 47.62 | 47.96 | 47.37 | 47.49 | 00:00:00 | | 2005-01-10 | 2,053,100 | 47.41 | 47.94 | 47.27 | 47.58 | 00:00:00 | | 2005-01-11 | 2,364,500 | 47.46 | 47.56 | 47.10 | 47.32 | 00:00:00 | | 2005-01-12 | 2,310,700 | 47.25 | 47.64 | 47.00 | 47.53 | 00:00:00 | | 2005-01-13 | 2,913,600 | 47.60 | 48.40 | 47.53 | 47.74 | 00:00:00 | | 2005-01-14 | 3,035,500 | 47.90 | 48.49 | 47.80 | 48.27 | 00:00:00 | | 2005-01-18 | 3,119,800 | 48.15 | 49.18 | 47.84 | 49.14 | 00:00:00 | | 2005-01-19 | 1,830,000 | 49.15 | 49.16 | 48.33 | 48.36 | 00:00:00 | | 2005-01-20 | 1,871,400 | 48.49 | 48.64 | 47.70 | 47.79 | 00:00:00 | | 2005-01-21 | 3,102,700 | 47.71 | 47.94 | 46.43 | 46.51 | 00:00:00 | | 2005-01-24 | 2,487,800 | 46.60 | 47.15 | 46.33 | 46.42 | 00:00:00 | | 2005-01-25 | 2,145,800 | 46.63 | 47.24 | 46.52 | 47.08 | 00:00:00 | | 2005-01-26 | 2,598,200 | 47.35 | 47.51 | 47.18 | 47.36 | 00:00:00 | | 2005-01-27 | 2,257,600 | 47.24 | 47.79 | 46.93 | 47.23 | 00:00:00 | | 2005-01-28 | 2,648,800 | 47.32 | 47.46 | 46.60 | 47.29 | 00:00:00 | | 2005-01-31 | 2,845,700 | 47.70 | 48.24 | 47.13 | 47.27 | 00:00:00 | | 2005-02-01 | 2,634,200 | 47.19 | 47.36 | 46.89 | 46.96 | 00:00:00 | | 2005-02-02 | 2,259,000 | 46.97 | 47.18 | 46.52 | 47.17 | 00:00:00 | | 2005-02-03 | 4,782,300 | 46.50 | 46.64 | 45.75 | 46.37 | 00:00:00 | | 2005-02-04 | 3,578,300 | 46.36 | 46.82 | 45.92 | 46.18 | 00:00:00 | | 2005-02-07 | 2,565,400 | 46.20 | 46.60 | 46.00 | 46.10 | 00:00:00 | | 2005-02-08 | 2,893,400 | 46.48 | 46.50 | 45.69 | 45.88 | 00:00:00 | | 2005-02-09 | 2,132,900 | 45.84 | 46.01 | 45.42 | 45.51 | 00:00:00 | | 2005-02-10 | 1,966,300 | 45.58 | 46.29 | 45.45 | 45.86 | 00:00:00 | | 2005-02-11 | 2,959,000 | 45.98 | 46.91 | 45.73 | 46.44 | 00:00:00 | | 2005-02-14 | 2,043,900 | 46.52 | 46.76 | 46.15 | 46.51 | 00:00:00 | | 2005-02-15 | 2,079,100 | 46.74 | 47.02 | 46.30 | 47.00 | 00:00:00 | | 2005-02-16 | 1,791,700 | 47.00 | 47.10 | 46.66 | 46.94 | 00:00:00 | | 2005-02-17 | 2,179,600 | 46.80 | 47.08 | 46.00 | 46.10 | 00:00:00 | | 2005-02-18 | 2,028,100 | 45.99 | 46.13 | 45.74 | 45.80 | 00:00:00 | | 2005-02-22 | 3,505,200 | 45.52 | 46.71 | 45.40 | 45.40 | 00:00:00 | | 2005-02-23 | 2,810,400 | 45.75 | 46.12 | 45.49 | 45.65 | 00:00:00 | | 2005-02-24 | 2,348,800 | 45.66 | 46.69 | 45.60 | 46.54 | 00:00:00 | | 2005-02-25 | 1,525,800 | 46.42 | 46.76 | 46.35 | 46.57 | 00:00:00 | | 2005-02-28 | 2,425,000 | 46.61 | 47.00 | 46.18 | 46.59 | 00:00:00 | | 2005-03-01 | 2,890,600 | 46.63 | 47.27 | 46.61 | 46.71 | 00:00:00 | | 2005-03-02 | 12,766,600 | 45.41 | 46.07 | 44.31 | 45.02 | 00:00:00 | | 2005-03-03 | 4,944,200 | 45.10 | 45.25 | 44.73 | 44.80 | 00:00:00 | | 2005-03-04 | 4,714,100 | 44.76 | 45.25 | 44.50 | 44.76 | 00:00:00 | | 2005-03-07 | 3,306,200 | 44.92 | 45.15 | 44.37 | 44.54 | 00:00:00 | | 2005-03-08 | 8,118,000 | 44.80 | 46.63 | 44.50 | 46.06 | 00:00:00 | | 2005-03-09 | 4,918,800 | 45.94 | 46.21 | 45.33 | 45.61 | 00:00:00 | | 2005-03-10 | 4,417,300 | 45.76 | 45.84 | 44.59 | 44.75 | 00:00:00 | | 2005-03-11 | 2,518,300 | 44.94 | 45.35 | 44.68 | 44.94 | 00:00:00 | | 2005-03-14 | 3,118,700 | 44.90 | 45.71 | 44.84 | 45.66 | 00:00:00 | | 2005-03-15 | 2,970,400 | 45.72 | 45.76 | 45.04 | 45.32 | 00:00:00 | | 2005-03-16 | 2,739,500 | 45.05 | 45.18 | 44.48 | 44.65 | 00:00:00 | | 2005-03-17 | 2,674,900 | 44.50 | 44.65 | 44.06 | 44.15 | 00:00:00 | | 2005-03-18 | 4,490,000 | 44.15 | 44.30 | 43.28 | 43.70 | 00:00:00 | | 2005-03-21 | 3,181,600 | 43.66 | 43.70 | 42.75 | 43.23 | 00:00:00 | | 2005-03-22 | 2,808,300 | 43.23 | 43.94 | 43.15 | 43.43 | 00:00:00 | | 2005-03-23 | 2,700,300 | 43.19 | 44.07 | 43.06 | 43.72 | 00:00:00 | | 2005-03-24 | 1,969,400 | 43.67 | 43.89 | 43.50 | 43.60 | 00:00:00 | | 2005-03-28 | 2,665,500 | 43.53 | 44.66 | 43.53 | 44.45 | 00:00:00 | | 2005-03-29 | 3,040,000 | 44.32 | 44.73 | 44.00 | 44.44 | 00:00:00 | | 2005-03-30 | 3,603,000 | 44.43 | 45.40 | 44.40 | 44.99 | 00:00:00 | | 2005-03-31 | 3,528,100 | 45.00 | 45.07 | 44.00 | 44.18 | 00:00:00 | | 2005-04-01 | 3,342,800 | 44.36 | 44.41 | 43.60 | 43.79 | 00:00:00 | | 2005-04-04 | 3,553,400 | 43.83 | 45.22 | 43.64 | 45.16 | 00:00:00 | | 2005-04-05 | 4,752,800 | 45.20 | 46.46 | 45.14 | 46.36 | 00:00:00 | | 2005-04-06 | 2,644,900 | 46.49 | 46.78 | 46.08 | 46.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
