|
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 | 2005-09-26 | 2,387,200 | 43.15 | 43.49 | 42.35 | 42.77 | 00:00:00 | 2005-09-27 | 2,301,300 | 42.57 | 43.33 | 42.53 | 43.14 | 00:00:00 | 2005-09-28 | 3,911,500 | 43.32 | 43.36 | 42.37 | 42.42 | 00:00:00 | 2005-09-29 | 2,578,500 | 42.36 | 42.82 | 42.01 | 42.61 | 00:00:00 | 2005-09-30 | 2,762,100 | 42.79 | 43.16 | 42.50 | 43.09 | 00:00:00 | 2005-10-03 | 2,278,800 | 43.04 | 43.45 | 42.81 | 42.84 | 00:00:00 | 2005-10-04 | 3,247,300 | 42.81 | 43.75 | 42.75 | 42.97 | 00:00:00 | 2005-10-05 | 3,908,400 | 42.82 | 43.23 | 42.35 | 42.91 | 00:00:00 | 2005-10-06 | 8,745,100 | 43.92 | 45.40 | 43.76 | 44.92 | 00:00:00 | 2005-10-07 | 3,541,000 | 45.10 | 45.65 | 44.92 | 45.64 | 00:00:00 | 2005-10-10 | 4,766,300 | 45.50 | 46.11 | 45.24 | 45.64 | 00:00:00 | 2005-10-11 | 2,843,800 | 45.44 | 45.93 | 45.31 | 45.52 | 00:00:00 | 2005-10-12 | 4,752,700 | 45.87 | 45.94 | 45.11 | 45.25 | 00:00:00 | 2005-10-13 | 3,754,900 | 45.05 | 45.53 | 45.05 | 45.37 | 00:00:00 | 2005-10-14 | 4,538,300 | 45.52 | 46.59 | 45.34 | 46.46 | 00:00:00 | 2005-10-17 | 2,460,200 | 46.25 | 46.62 | 46.03 | 46.61 | 00:00:00 | 2005-10-18 | 2,440,100 | 46.45 | 46.75 | 46.13 | 46.31 | 00:00:00 | 2005-10-19 | 5,036,000 | 46.55 | 47.77 | 46.10 | 47.77 | 00:00:00 | 2005-10-20 | 5,342,500 | 47.81 | 48.23 | 47.40 | 47.64 | 00:00:00 | 2005-10-21 | 4,582,200 | 47.92 | 48.19 | 47.43 | 47.76 | 00:00:00 | 2005-10-24 | 2,318,900 | 47.67 | 48.24 | 47.47 | 48.20 | 00:00:00 | 2005-10-25 | 3,214,100 | 48.00 | 48.21 | 47.54 | 47.92 | 00:00:00 | 2005-10-26 | 4,363,200 | 47.58 | 48.24 | 47.10 | 47.10 | 00:00:00 | 2005-10-27 | 3,162,000 | 47.20 | 47.60 | 46.28 | 46.35 | 00:00:00 | 2005-10-28 | 2,359,200 | 46.86 | 47.35 | 46.53 | 47.34 | 00:00:00 | 2005-10-31 | 3,369,900 | 47.45 | 48.60 | 47.45 | 48.37 | 00:00:00 | 2005-11-01 | 1,984,400 | 48.30 | 48.60 | 47.85 | 48.13 | 00:00:00 | 2005-11-02 | 2,739,200 | 48.17 | 48.89 | 48.11 | 48.51 | 00:00:00 | 2005-11-03 | 4,049,700 | 49.00 | 50.00 | 48.48 | 48.67 | 00:00:00 | 2005-11-04 | 1,416,200 | 48.72 | 49.16 | 48.50 | 49.08 | 00:00:00 | 2005-11-07 | 3,227,500 | 49.05 | 49.94 | 48.77 | 49.61 | 00:00:00 | 2005-11-08 | 2,243,800 | 49.60 | 49.60 | 48.80 | 48.94 | 00:00:00 | 2005-11-09 | 2,366,400 | 48.85 | 49.20 | 48.60 | 48.65 | 00:00:00 | 2005-11-10 | 3,919,500 | 48.60 | 50.15 | 48.55 | 50.06 | 00:00:00 | 2005-11-11 | 2,080,300 | 49.62 | 50.30 | 49.62 | 50.14 | 00:00:00 | 2005-11-14 | 2,433,500 | 50.06 | 50.25 | 49.53 | 49.80 | 00:00:00 | 2005-11-15 | 3,281,200 | 49.43 | 49.52 | 48.56 | 49.25 | 00:00:00 | 2005-11-16 | 2,279,400 | 49.26 | 49.45 | 48.88 | 49.20 | 00:00:00 | 2005-11-17 | 2,426,600 | 49.26 | 49.84 | 49.11 | 49.82 | 00:00:00 | 2005-11-18 | 2,622,000 | 49.94 | 50.31 | 49.49 | 49.81 | 00:00:00 | 2005-11-21 | 2,133,400 | 49.71 | 49.96 | 49.30 | 49.40 | 00:00:00 | 2005-11-22 | 3,868,300 | 49.45 | 49.47 | 48.93 | 49.25 | 00:00:00 | 2005-11-23 | 2,892,600 | 49.40 | 50.77 | 49.07 | 50.56 | 00:00:00 | 2005-11-25 | 1,314,900 | 50.76 | 50.95 | 50.19 | 50.58 | 00:00:00 | 2005-11-28 | 2,369,000 | 50.49 | 50.72 | 50.00 | 50.25 | 00:00:00 | 2005-11-29 | 2,768,500 | 50.44 | 51.12 | 50.20 | 50.75 | 00:00:00 | 2005-11-30 | 3,202,200 | 50.61 | 51.21 | 49.83 | 49.95 | 00:00:00 | 2005-12-01 | 6,144,100 | 48.60 | 49.20 | 48.02 | 48.79 | 00:00:00 | 2005-12-02 | 2,469,400 | 48.81 | 49.43 | 48.64 | 49.34 | 00:00:00 | 2005-12-05 | 2,884,300 | 49.24 | 49.65 | 49.02 | 49.59 | 00:00:00 | 2005-12-06 | 3,390,500 | 49.42 | 49.90 | 49.00 | 49.08 | 00:00:00 | 2005-12-07 | 2,379,500 | 49.35 | 49.54 | 48.94 | 49.35 | 00:00:00 | 2005-12-08 | 4,520,000 | 48.20 | 48.82 | 48.11 | 48.29 | 00:00:00 | 2005-12-09 | 2,294,800 | 48.40 | 49.03 | 48.24 | 48.55 | 00:00:00 | 2005-12-12 | 1,805,400 | 48.53 | 48.93 | 48.50 | 48.68 | 00:00:00 | 2005-12-13 | 2,908,500 | 48.67 | 48.80 | 48.18 | 48.62 | 00:00:00 | 2005-12-14 | 2,503,200 | 48.52 | 49.45 | 48.52 | 49.22 | 00:00:00 | 2005-12-15 | 2,958,500 | 49.41 | 49.76 | 49.01 | 49.51 | 00:00:00 | 2005-12-16 | 4,918,500 | 49.66 | 49.81 | 48.65 | 48.75 | 00:00:00 | 2005-12-19 | 2,847,800 | 48.98 | 49.02 | 48.45 | 48.66 | 00:00:00 | 2005-12-20 | 2,163,200 | 48.57 | 49.50 | 48.40 | 49.22 | 00:00:00 | 2005-12-21 | 2,434,500 | 49.49 | 49.97 | 49.16 | 49.81 | 00:00:00 | 2005-12-22 | 1,661,600 | 49.90 | 49.90 | 49.42 | 49.84 | 00:00:00 | 2005-12-23 | 1,485,800 | 49.98 | 50.42 | 49.88 | 49.98 | 00:00:00 | 2005-12-27 | 1,315,400 | 50.14 | 50.39 | 49.71 | 49.77 | 00:00:00 | 2005-12-28 | 1,306,200 | 49.87 | 50.39 | 49.72 | 50.11 | 00:00:00 | 2005-12-29 | 1,147,400 | 49.96 | 50.25 | 49.88 | 49.97 | 00:00:00 | 2005-12-30 | 1,380,800 | 49.80 | 50.40 | 49.39 | 49.47 | 00:00:00 | 2006-01-03 | 2,583,100 | 49.75 | 50.05 | 48.74 | 49.92 | 00:00:00 | 2006-01-04 | 2,320,100 | 49.81 | 50.23 | 49.57 | 50.08 | 00:00:00 | 2006-01-05 | 3,571,200 | 50.48 | 50.48 | 49.41 | 49.78 | 00:00:00 | 2006-01-06 | 2,627,700 | 50.05 | 50.06 | 49.56 | 49.85 | 00:00:00 | 2006-01-09 | 3,232,100 | 49.93 | 50.30 | 49.61 | 50.05 | 00:00:00 | 2006-01-10 | 1,532,700 | 49.70 | 50.13 | 49.70 | 50.00 | 00:00:00 | 2006-01-11 | 2,108,200 | 50.00 | 50.79 | 49.92 | 50.69 | 00:00:00 | 2006-01-12 | 2,206,400 | 50.37 | 50.96 | 50.32 | 50.73 | 00:00:00 | 2006-01-13 | 1,910,900 | 50.95 | 51.08 | 50.76 | 51.00 | 00:00:00 | 2006-01-17 | 2,528,000 | 50.81 | 50.93 | 50.44 | 50.60 | 00:00:00 | 2006-01-18 | 2,802,100 | 50.20 | 50.90 | 50.12 | 50.74 | 00:00:00 | 2006-01-19 | 2,201,500 | 50.68 | 50.83 | 50.12 | 50.59 | 00:00:00 | 2006-01-20 | 4,943,900 | 50.56 | 50.83 | 49.67 | 49.69 | 00:00:00 | 2006-01-23 | 3,523,100 | 49.59 | 49.90 | 48.95 | 49.13 | 00:00:00 | 2006-01-24 | 2,478,700 | 49.19 | 49.90 | 49.09 | 49.55 | 00:00:00 | 2006-01-25 | 2,182,600 | 49.48 | 50.23 | 49.28 | 49.94 | 00:00:00 | 2006-01-26 | 2,183,800 | 50.40 | 50.40 | 49.84 | 50.09 | 00:00:00 | 2006-01-27 | 1,743,800 | 50.03 | 50.87 | 49.93 | 50.05 | 00:00:00 | 2006-01-30 | 1,747,900 | 49.92 | 50.23 | 49.42 | 49.68 | 00:00:00 | 2006-01-31 | 1,887,000 | 49.74 | 50.08 | 49.29 | 49.89 | 00:00:00 | 2006-02-01 | 2,424,000 | 49.92 | 50.03 | 49.04 | 49.50 | 00:00:00 | 2006-02-02 | 2,309,700 | 49.77 | 50.42 | 49.24 | 50.21 | 00:00:00 | 2006-02-03 | 2,378,700 | 49.71 | 50.34 | 49.26 | 49.45 | 00:00:00 | 2006-02-06 | 1,400,400 | 49.16 | 49.45 | 48.96 | 49.27 | 00:00:00 | 2006-02-07 | 2,641,100 | 49.35 | 49.64 | 48.53 | 48.72 | 00:00:00 | 2006-02-08 | 1,436,500 | 48.68 | 49.17 | 48.48 | 49.07 | 00:00:00 | 2006-02-09 | 2,013,700 | 48.76 | 49.50 | 48.72 | 48.97 | 00:00:00 | 2006-02-10 | 2,131,100 | 49.11 | 49.94 | 48.88 | 49.74 | 00:00:00 | 2006-02-13 | 1,557,800 | 49.68 | 50.11 | 49.64 | 50.11 | 00:00:00 | 2006-02-14 | 2,990,500 | 50.16 | 51.33 | 50.00 | 51.18 | 00:00:00 | 2006-02-15 | 2,578,900 | 51.10 | 51.58 | 50.84 | 51.57 | 00:00:00 | 2006-02-16 | 2,252,000 | 51.63 | 52.15 | 51.40 | 51.74 | 00:00:00 | 2006-02-17 | 1,717,900 | 51.69 | 51.89 | 50.86 | 50.98 | 00:00:00 | 2006-02-21 | 1,773,500 | 51.01 | 51.34 | 50.50 | 50.70 | 00:00:00 | 2006-02-22 | 1,801,100 | 50.92 | 51.91 | 50.83 | 51.51 | 00:00:00 | 2006-02-23 | 1,675,200 | 51.54 | 51.68 | 50.97 | 51.11 | 00:00:00 | 2006-02-24 | 1,381,100 | 51.23 | 51.23 | 50.40 | 50.69 | 00:00:00 | 2006-02-27 | 2,287,200 | 50.98 | 51.96 | 50.51 | 51.61 | 00:00:00 | 2006-02-28 | 2,594,300 | 51.40 | 51.90 | 50.91 | 51.19 | 00:00:00 | 2006-03-01 | 3,655,300 | 51.70 | 52.39 | 51.29 | 52.19 | 00:00:00 | 2006-03-02 | 6,842,000 | 51.25 | 53.30 | 50.78 | 52.80 | 00:00:00 | 2006-03-03 | 4,486,200 | 52.26 | 54.07 | 52.26 | 53.52 | 00:00:00 | 2006-03-06 | 6,555,200 | 53.23 | 53.81 | 52.81 | 53.76 | 00:00:00 | 2006-03-07 | 3,352,300 | 53.44 | 53.93 | 53.31 | 53.62 | 00:00:00 | 2006-03-08 | 2,408,200 | 53.60 | 53.89 | 53.48 | 53.77 | 00:00:00 | 2006-03-09 | 2,053,500 | 53.83 | 53.90 | 53.00 | 53.07 | 00:00:00 | 2006-03-10 | 2,608,700 | 53.10 | 54.01 | 53.04 | 53.97 | 00:00:00 | 2006-03-13 | 2,679,900 | 54.04 | 54.40 | 53.95 | 54.23 | 00:00:00 | 2006-03-14 | 3,666,900 | 54.03 | 55.31 | 54.00 | 55.27 | 00:00:00 | 2006-03-15 | 2,924,400 | 55.00 | 55.35 | 54.56 | 55.00 | 00:00:00 | 2006-03-16 | 2,446,000 | 55.07 | 55.19 | 54.77 | 55.00 | 00:00:00 | 2006-03-17 | 4,459,900 | 54.99 | 56.08 | 54.84 | 55.88 | 00:00:00 | 2006-03-20 | 3,491,800 | 55.90 | 56.31 | 55.62 | 56.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|