|
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 | 2005-04-06 | 2,644,900 | 46.49 | 46.78 | 46.08 | 46.28 | 00:00:00 | 2005-04-07 | 3,136,700 | 46.51 | 47.23 | 45.75 | 46.90 | 00:00:00 | 2005-04-08 | 1,854,100 | 47.05 | 47.05 | 46.00 | 46.18 | 00:00:00 | 2005-04-11 | 2,614,500 | 45.87 | 46.36 | 45.55 | 46.30 | 00:00:00 | 2005-04-12 | 2,933,700 | 46.31 | 46.51 | 45.12 | 46.39 | 00:00:00 | 2005-04-13 | 2,287,600 | 46.40 | 46.42 | 45.62 | 45.76 | 00:00:00 | 2005-04-14 | 2,051,800 | 45.76 | 46.08 | 45.38 | 45.42 | 00:00:00 | 2005-04-15 | 2,668,800 | 45.05 | 45.43 | 44.80 | 44.86 | 00:00:00 | 2005-04-18 | 3,315,100 | 44.98 | 45.27 | 44.14 | 44.30 | 00:00:00 | 2005-04-19 | 3,122,000 | 44.33 | 44.49 | 43.83 | 43.89 | 00:00:00 | 2005-04-20 | 3,257,000 | 43.80 | 43.99 | 42.91 | 43.09 | 00:00:00 | 2005-04-21 | 2,853,600 | 43.56 | 44.25 | 43.14 | 44.02 | 00:00:00 | 2005-04-22 | 24,897,600 | 39.97 | 41.60 | 39.48 | 40.17 | 00:00:00 | 2005-04-25 | 9,700,600 | 40.41 | 41.95 | 39.90 | 41.44 | 00:00:00 | 2005-04-26 | 6,135,800 | 41.50 | 41.89 | 40.95 | 41.59 | 00:00:00 | 2005-04-27 | 3,257,400 | 41.36 | 41.71 | 41.17 | 41.43 | 00:00:00 | 2005-04-28 | 4,259,400 | 41.17 | 41.27 | 40.26 | 40.30 | 00:00:00 | 2005-04-29 | 4,968,600 | 40.62 | 40.85 | 40.02 | 40.63 | 00:00:00 | 2005-05-02 | 2,711,600 | 40.71 | 41.34 | 40.68 | 41.27 | 00:00:00 | 2005-05-03 | 4,665,400 | 41.25 | 42.58 | 41.14 | 42.04 | 00:00:00 | 2005-05-04 | 4,474,600 | 41.96 | 43.00 | 41.93 | 42.86 | 00:00:00 | 2005-05-05 | 3,743,100 | 43.01 | 43.11 | 42.33 | 42.75 | 00:00:00 | 2005-05-06 | 2,592,400 | 43.03 | 43.09 | 42.70 | 42.88 | 00:00:00 | 2005-05-09 | 3,526,600 | 43.00 | 43.50 | 42.52 | 43.34 | 00:00:00 | 2005-05-10 | 2,472,300 | 42.94 | 43.20 | 42.78 | 42.95 | 00:00:00 | 2005-05-11 | 3,658,400 | 43.19 | 43.36 | 41.84 | 42.98 | 00:00:00 | 2005-05-12 | 4,004,000 | 42.58 | 42.85 | 42.10 | 42.47 | 00:00:00 | 2005-05-13 | 2,526,000 | 42.81 | 42.81 | 41.58 | 42.04 | 00:00:00 | 2005-05-16 | 3,011,900 | 42.18 | 43.25 | 41.66 | 43.25 | 00:00:00 | 2005-05-17 | 3,796,800 | 43.21 | 43.88 | 42.90 | 43.80 | 00:00:00 | 2005-05-18 | 3,464,800 | 43.90 | 45.08 | 43.81 | 44.89 | 00:00:00 | 2005-05-19 | 2,406,700 | 45.03 | 45.35 | 44.53 | 44.95 | 00:00:00 | 2005-05-20 | 1,625,000 | 45.10 | 45.33 | 44.53 | 44.96 | 00:00:00 | 2005-05-23 | 3,278,700 | 45.06 | 45.09 | 44.34 | 44.51 | 00:00:00 | 2005-05-24 | 3,809,900 | 44.60 | 44.78 | 43.98 | 44.54 | 00:00:00 | 2005-05-25 | 3,222,500 | 44.31 | 45.52 | 44.18 | 45.42 | 00:00:00 | 2005-05-26 | 9,454,200 | 46.32 | 46.36 | 44.73 | 45.49 | 00:00:00 | 2005-05-27 | 2,199,400 | 45.49 | 45.50 | 45.00 | 45.30 | 00:00:00 | 2005-05-31 | 1,960,400 | 45.30 | 45.69 | 45.11 | 45.38 | 00:00:00 | 2005-06-01 | 2,936,800 | 45.34 | 46.38 | 45.34 | 45.56 | 00:00:00 | 2005-06-02 | 2,822,300 | 45.66 | 46.66 | 45.66 | 46.62 | 00:00:00 | 2005-06-03 | 2,225,200 | 46.67 | 46.73 | 45.96 | 46.12 | 00:00:00 | 2005-06-06 | 2,725,300 | 45.37 | 46.00 | 45.17 | 45.78 | 00:00:00 | 2005-06-07 | 3,140,000 | 45.94 | 46.41 | 45.49 | 45.83 | 00:00:00 | 2005-06-08 | 2,407,600 | 45.93 | 45.95 | 45.42 | 45.69 | 00:00:00 | 2005-06-09 | 2,608,900 | 45.85 | 46.25 | 45.25 | 45.84 | 00:00:00 | 2005-06-10 | 1,447,100 | 45.75 | 46.19 | 45.55 | 45.81 | 00:00:00 | 2005-06-13 | 2,171,500 | 45.66 | 46.50 | 45.56 | 45.73 | 00:00:00 | 2005-06-14 | 1,557,300 | 45.88 | 46.50 | 45.64 | 46.34 | 00:00:00 | 2005-06-15 | 2,628,800 | 46.50 | 46.63 | 45.49 | 46.19 | 00:00:00 | 2005-06-16 | 2,029,600 | 46.19 | 46.44 | 45.72 | 45.99 | 00:00:00 | 2005-06-17 | 4,815,500 | 46.31 | 46.67 | 45.75 | 46.59 | 00:00:00 | 2005-06-20 | 1,734,100 | 46.22 | 46.52 | 46.05 | 46.36 | 00:00:00 | 2005-06-21 | 2,390,600 | 46.28 | 46.32 | 45.64 | 45.90 | 00:00:00 | 2005-06-22 | 3,852,300 | 46.04 | 46.20 | 45.44 | 45.47 | 00:00:00 | 2005-06-23 | 5,257,800 | 45.32 | 45.67 | 44.81 | 44.81 | 00:00:00 | 2005-06-24 | 2,709,600 | 44.80 | 45.02 | 44.29 | 44.92 | 00:00:00 | 2005-06-27 | 2,151,500 | 44.84 | 44.93 | 44.56 | 44.71 | 00:00:00 | 2005-06-28 | 2,360,500 | 44.98 | 45.60 | 44.76 | 45.39 | 00:00:00 | 2005-06-29 | 1,630,500 | 45.41 | 45.68 | 44.97 | 45.19 | 00:00:00 | 2005-06-30 | 2,587,000 | 45.13 | 45.55 | 44.71 | 44.73 | 00:00:00 | 2005-07-01 | 1,525,700 | 45.10 | 45.19 | 44.73 | 44.93 | 00:00:00 | 2005-07-05 | 2,427,000 | 45.14 | 45.66 | 44.82 | 45.32 | 00:00:00 | 2005-07-06 | 2,545,500 | 45.30 | 45.51 | 44.92 | 45.36 | 00:00:00 | 2005-07-07 | 3,254,400 | 44.91 | 45.29 | 44.52 | 45.09 | 00:00:00 | 2005-07-08 | 2,601,100 | 45.04 | 45.76 | 44.80 | 45.55 | 00:00:00 | 2005-07-11 | 2,097,500 | 45.28 | 45.70 | 45.20 | 45.64 | 00:00:00 | 2005-07-12 | 2,485,700 | 45.70 | 46.30 | 45.35 | 46.18 | 00:00:00 | 2005-07-13 | 2,274,900 | 46.06 | 46.30 | 45.54 | 45.79 | 00:00:00 | 2005-07-14 | 1,185,500 | 45.90 | 46.22 | 45.62 | 45.96 | 00:00:00 | 2005-07-15 | 2,160,400 | 46.19 | 46.50 | 45.89 | 46.45 | 00:00:00 | 2005-07-18 | 1,259,600 | 46.28 | 46.80 | 46.28 | 46.40 | 00:00:00 | 2005-07-19 | 2,016,300 | 46.37 | 46.65 | 46.07 | 46.35 | 00:00:00 | 2005-07-20 | 2,443,900 | 46.06 | 46.61 | 45.56 | 46.09 | 00:00:00 | 2005-07-21 | 2,398,800 | 46.00 | 46.19 | 45.44 | 45.47 | 00:00:00 | 2005-07-22 | 1,632,100 | 45.53 | 46.03 | 45.40 | 45.95 | 00:00:00 | 2005-07-25 | 1,318,700 | 45.75 | 46.28 | 45.75 | 45.92 | 00:00:00 | 2005-07-26 | 1,196,200 | 45.90 | 46.20 | 45.86 | 46.00 | 00:00:00 | 2005-07-27 | 1,381,400 | 46.04 | 46.16 | 45.64 | 46.10 | 00:00:00 | 2005-07-28 | 1,900,000 | 46.07 | 46.64 | 45.93 | 46.53 | 00:00:00 | 2005-07-29 | 2,147,000 | 46.40 | 46.50 | 45.76 | 45.97 | 00:00:00 | 2005-08-01 | 2,113,300 | 45.92 | 46.06 | 45.42 | 45.65 | 00:00:00 | 2005-08-02 | 1,471,200 | 45.88 | 45.88 | 45.28 | 45.38 | 00:00:00 | 2005-08-03 | 6,144,500 | 45.15 | 45.37 | 44.22 | 44.45 | 00:00:00 | 2005-08-04 | 4,511,200 | 44.27 | 44.61 | 43.85 | 44.25 | 00:00:00 | 2005-08-05 | 2,734,100 | 43.90 | 44.30 | 43.56 | 43.67 | 00:00:00 | 2005-08-08 | 3,834,700 | 43.82 | 44.02 | 43.14 | 43.30 | 00:00:00 | 2005-08-09 | 4,570,700 | 43.36 | 43.53 | 42.92 | 43.20 | 00:00:00 | 2005-08-10 | 5,283,700 | 43.17 | 43.52 | 42.40 | 42.47 | 00:00:00 | 2005-08-11 | 6,183,200 | 42.53 | 43.05 | 42.52 | 42.79 | 00:00:00 | 2005-08-12 | 2,918,100 | 42.71 | 43.09 | 42.45 | 42.82 | 00:00:00 | 2005-08-15 | 2,200,700 | 42.80 | 43.26 | 42.65 | 42.99 | 00:00:00 | 2005-08-16 | 3,398,900 | 42.89 | 42.89 | 42.31 | 42.73 | 00:00:00 | 2005-08-17 | 4,160,000 | 42.73 | 44.17 | 42.63 | 43.66 | 00:00:00 | 2005-08-18 | 3,368,300 | 43.45 | 44.26 | 43.22 | 43.98 | 00:00:00 | 2005-08-19 | 4,126,200 | 44.00 | 44.57 | 43.89 | 44.26 | 00:00:00 | 2005-08-22 | 2,720,900 | 44.26 | 44.45 | 43.79 | 44.23 | 00:00:00 | 2005-08-23 | 3,324,900 | 44.32 | 44.36 | 43.46 | 43.65 | 00:00:00 | 2005-08-24 | 2,710,100 | 43.42 | 44.06 | 43.29 | 43.33 | 00:00:00 | 2005-08-25 | 2,485,100 | 43.63 | 43.77 | 43.30 | 43.41 | 00:00:00 | 2005-08-26 | 2,091,600 | 43.46 | 43.55 | 43.01 | 43.12 | 00:00:00 | 2005-08-29 | 2,316,400 | 42.50 | 43.75 | 42.39 | 43.41 | 00:00:00 | 2005-08-30 | 4,815,400 | 43.10 | 43.27 | 42.51 | 43.04 | 00:00:00 | 2005-08-31 | 4,429,000 | 43.06 | 43.48 | 42.61 | 43.40 | 00:00:00 | 2005-09-01 | 4,825,500 | 43.76 | 44.18 | 42.93 | 43.18 | 00:00:00 | 2005-09-02 | 1,915,300 | 43.25 | 43.50 | 42.91 | 43.16 | 00:00:00 | 2005-09-06 | 3,968,800 | 43.17 | 43.54 | 42.85 | 43.20 | 00:00:00 | 2005-09-07 | 2,408,700 | 43.17 | 43.50 | 43.05 | 43.31 | 00:00:00 | 2005-09-08 | 1,988,100 | 43.10 | 43.28 | 42.84 | 43.04 | 00:00:00 | 2005-09-09 | 1,388,400 | 43.11 | 43.35 | 42.90 | 43.04 | 00:00:00 | 2005-09-12 | 2,085,600 | 43.09 | 44.00 | 42.96 | 43.92 | 00:00:00 | 2005-09-13 | 2,622,000 | 43.76 | 44.00 | 43.32 | 43.53 | 00:00:00 | 2005-09-14 | 2,049,200 | 43.74 | 43.92 | 43.08 | 43.16 | 00:00:00 | 2005-09-15 | 2,568,100 | 43.39 | 43.47 | 42.91 | 42.94 | 00:00:00 | 2005-09-16 | 4,960,300 | 42.90 | 43.28 | 42.78 | 43.19 | 00:00:00 | 2005-09-19 | 2,985,000 | 42.96 | 43.25 | 42.05 | 42.25 | 00:00:00 | 2005-09-20 | 3,444,500 | 42.44 | 42.47 | 41.20 | 41.36 | 00:00:00 | 2005-09-21 | 3,811,500 | 41.34 | 42.03 | 40.51 | 41.48 | 00:00:00 | 2005-09-22 | 4,422,400 | 41.39 | 43.17 | 41.16 | 43.05 | 00:00:00 | 2005-09-23 | 2,386,100 | 43.02 | 43.44 | 42.60 | 42.82 | 00:00:00 | 2005-09-26 | 2,387,200 | 43.15 | 43.49 | 42.35 | 42.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|