|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,491,800 | 55.90 | 56.31 | 55.62 | 56.00 | 00:00:00 | | 2006-03-21 | 3,309,700 | 55.40 | 56.11 | 55.10 | 55.40 | 00:00:00 | | 2006-03-22 | 3,110,400 | 55.19 | 55.33 | 54.61 | 55.16 | 00:00:00 | | 2006-03-23 | 2,126,700 | 55.18 | 55.21 | 54.60 | 54.99 | 00:00:00 | | 2006-03-24 | 2,573,000 | 55.08 | 55.38 | 54.31 | 54.64 | 00:00:00 | | 2006-03-27 | 2,184,100 | 54.52 | 54.95 | 54.34 | 54.77 | 00:00:00 | | 2006-03-28 | 3,015,900 | 54.95 | 55.29 | 54.10 | 54.27 | 00:00:00 | | 2006-03-29 | 1,973,100 | 54.34 | 55.02 | 54.25 | 54.68 | 00:00:00 | | 2006-03-30 | 2,461,900 | 54.60 | 55.08 | 53.95 | 54.22 | 00:00:00 | | 2006-03-31 | 2,159,600 | 54.28 | 54.53 | 54.14 | 54.16 | 00:00:00 | | 2006-04-03 | 2,748,600 | 54.48 | 54.78 | 54.11 | 54.32 | 00:00:00 | | 2006-04-04 | 2,117,200 | 54.54 | 54.90 | 54.15 | 54.70 | 00:00:00 | | 2006-04-05 | 3,365,200 | 54.57 | 55.37 | 54.46 | 55.14 | 00:00:00 | | 2006-04-06 | 5,813,600 | 55.69 | 56.60 | 55.49 | 56.59 | 00:00:00 | | 2006-04-07 | 3,650,500 | 56.45 | 57.38 | 55.62 | 55.70 | 00:00:00 | | 2006-04-10 | 7,034,200 | 55.01 | 55.19 | 53.99 | 54.43 | 00:00:00 | | 2006-04-11 | 2,667,500 | 54.58 | 54.90 | 53.83 | 54.24 | 00:00:00 | | 2006-04-12 | 1,578,900 | 54.24 | 54.70 | 53.99 | 54.47 | 00:00:00 | | 2006-04-13 | 1,540,000 | 54.33 | 54.69 | 54.00 | 54.09 | 00:00:00 | | 2006-04-17 | 2,202,100 | 54.03 | 54.34 | 53.26 | 53.89 | 00:00:00 | | 2006-04-18 | 4,397,800 | 53.81 | 55.47 | 53.81 | 55.30 | 00:00:00 | | 2006-04-19 | 3,010,400 | 55.58 | 55.59 | 54.33 | 54.79 | 00:00:00 | | 2006-04-20 | 2,053,000 | 54.76 | 55.09 | 54.50 | 54.85 | 00:00:00 | | 2006-04-21 | 2,692,700 | 54.94 | 55.15 | 53.67 | 53.97 | 00:00:00 | | 2006-04-24 | 2,021,100 | 53.69 | 54.73 | 53.63 | 54.48 | 00:00:00 | | 2006-04-25 | 1,929,500 | 54.22 | 54.88 | 54.22 | 54.54 | 00:00:00 | | 2006-04-26 | 2,370,300 | 54.65 | 54.75 | 54.17 | 54.52 | 00:00:00 | | 2006-04-27 | 2,692,500 | 54.25 | 54.91 | 54.01 | 54.36 | 00:00:00 | | 2006-04-28 | 2,679,400 | 54.54 | 54.54 | 53.80 | 54.43 | 00:00:00 | | 2006-05-01 | 2,938,000 | 54.74 | 54.94 | 54.02 | 54.12 | 00:00:00 | | 2006-05-02 | 2,635,000 | 54.12 | 54.40 | 53.82 | 53.98 | 00:00:00 | | 2006-05-03 | 3,759,200 | 53.84 | 54.46 | 53.34 | 53.96 | 00:00:00 | | 2006-05-04 | 4,146,700 | 54.85 | 55.97 | 54.51 | 55.53 | 00:00:00 | | 2006-05-05 | 3,369,400 | 55.90 | 56.83 | 55.63 | 56.70 | 00:00:00 | | 2006-05-08 | 1,867,600 | 56.70 | 57.24 | 56.23 | 56.85 | 00:00:00 | | 2006-05-09 | 1,457,300 | 56.94 | 56.95 | 56.22 | 56.61 | 00:00:00 | | 2006-05-10 | 1,902,000 | 56.64 | 57.24 | 56.33 | 56.80 | 00:00:00 | | 2006-05-11 | 2,234,000 | 56.52 | 56.84 | 55.68 | 56.06 | 00:00:00 | | 2006-05-12 | 2,677,800 | 56.12 | 56.13 | 54.90 | 55.23 | 00:00:00 | | 2006-05-15 | 2,968,300 | 54.68 | 55.62 | 54.46 | 55.55 | 00:00:00 | | 2006-05-16 | 2,415,700 | 55.40 | 55.64 | 55.10 | 55.24 | 00:00:00 | | 2006-05-17 | 3,972,800 | 54.80 | 55.10 | 53.89 | 54.01 | 00:00:00 | | 2006-05-18 | 2,602,300 | 54.29 | 54.29 | 53.44 | 53.47 | 00:00:00 | | 2006-05-19 | 3,685,800 | 53.52 | 54.50 | 53.03 | 54.20 | 00:00:00 | | 2006-05-22 | 2,864,000 | 53.84 | 54.46 | 53.72 | 54.11 | 00:00:00 | | 2006-05-23 | 2,618,300 | 54.02 | 54.70 | 53.60 | 53.64 | 00:00:00 | | 2006-05-24 | 4,685,300 | 53.59 | 54.52 | 53.50 | 53.81 | 00:00:00 | | 2006-05-25 | 2,921,900 | 53.85 | 54.49 | 53.61 | 54.40 | 00:00:00 | | 2006-05-26 | 1,938,900 | 54.53 | 54.66 | 54.16 | 54.43 | 00:00:00 | | 2006-05-30 | 3,078,300 | 54.27 | 54.32 | 53.35 | 53.56 | 00:00:00 | | 2006-05-31 | 8,559,600 | 52.99 | 53.58 | 52.32 | 52.93 | 00:00:00 | | 2006-06-01 | 4,182,300 | 53.10 | 54.25 | 52.90 | 54.23 | 00:00:00 | | 2006-06-02 | 3,163,000 | 53.93 | 54.04 | 52.75 | 53.45 | 00:00:00 | | 2006-06-05 | 2,577,100 | 53.23 | 53.41 | 52.52 | 52.57 | 00:00:00 | | 2006-06-06 | 3,283,900 | 52.58 | 52.77 | 52.03 | 52.51 | 00:00:00 | | 2006-06-07 | 3,302,100 | 52.49 | 53.14 | 52.19 | 52.29 | 00:00:00 | | 2006-06-08 | 5,211,900 | 52.34 | 53.72 | 52.29 | 53.45 | 00:00:00 | | 2006-06-09 | 2,746,100 | 53.55 | 53.72 | 53.01 | 53.04 | 00:00:00 | | 2006-06-12 | 2,639,900 | 52.96 | 53.13 | 52.24 | 52.31 | 00:00:00 | | 2006-06-13 | 3,712,700 | 52.24 | 53.05 | 52.20 | 52.63 | 00:00:00 | | 2006-06-14 | 2,897,100 | 52.57 | 53.37 | 52.44 | 52.98 | 00:00:00 | | 2006-06-15 | 3,000,100 | 53.00 | 53.98 | 52.82 | 53.87 | 00:00:00 | | 2006-06-16 | 3,179,700 | 53.61 | 54.00 | 53.35 | 53.75 | 00:00:00 | | 2006-06-19 | 2,034,400 | 53.75 | 53.98 | 53.10 | 53.55 | 00:00:00 | | 2006-06-20 | 6,346,000 | 54.32 | 55.34 | 54.28 | 54.88 | 00:00:00 | | 2006-06-21 | 4,149,800 | 54.72 | 56.17 | 54.72 | 55.76 | 00:00:00 | | 2006-06-22 | 2,687,800 | 55.51 | 55.68 | 54.98 | 55.27 | 00:00:00 | | 2006-06-23 | 1,879,200 | 55.10 | 56.14 | 55.10 | 55.50 | 00:00:00 | | 2006-06-26 | 2,763,300 | 55.44 | 56.38 | 55.39 | 56.30 | 00:00:00 | | 2006-06-27 | 2,979,300 | 56.12 | 56.76 | 55.43 | 55.65 | 00:00:00 | | 2006-06-28 | 1,870,000 | 55.74 | 56.25 | 55.50 | 56.06 | 00:00:00 | | 2006-06-29 | 4,146,400 | 56.04 | 57.23 | 55.69 | 57.15 | 00:00:00 | | 2006-06-30 | 4,012,900 | 57.09 | 57.38 | 56.70 | 57.13 | 00:00:00 | | 2006-07-03 | 1,347,400 | 57.18 | 57.62 | 56.95 | 57.58 | 00:00:00 | | 2006-07-05 | 2,148,100 | 57.50 | 57.94 | 56.69 | 56.85 | 00:00:00 | | 2006-07-06 | 4,707,700 | 55.40 | 55.95 | 55.13 | 55.85 | 00:00:00 | | 2006-07-07 | 3,417,300 | 55.63 | 56.70 | 55.49 | 56.16 | 00:00:00 | | 2006-07-10 | 2,602,100 | 56.03 | 56.75 | 55.99 | 56.31 | 00:00:00 | | 2006-07-11 | 3,017,900 | 56.26 | 56.87 | 55.98 | 56.73 | 00:00:00 | | 2006-07-12 | 3,488,600 | 56.50 | 56.90 | 55.84 | 55.88 | 00:00:00 | | 2006-07-13 | 6,125,600 | 55.56 | 55.88 | 54.67 | 55.05 | 00:00:00 | | 2006-07-14 | 6,483,100 | 54.89 | 55.15 | 53.10 | 53.52 | 00:00:00 | | 2006-07-17 | 3,719,100 | 53.51 | 54.26 | 53.44 | 53.96 | 00:00:00 | | 2006-07-18 | 5,563,500 | 53.56 | 53.67 | 52.36 | 52.88 | 00:00:00 | | 2006-07-19 | 6,246,800 | 53.00 | 54.16 | 53.00 | 53.79 | 00:00:00 | | 2006-07-20 | 3,037,200 | 53.61 | 54.05 | 53.32 | 53.35 | 00:00:00 | | 2006-07-21 | 5,297,800 | 53.12 | 53.35 | 52.45 | 52.56 | 00:00:00 | | 2006-07-24 | 4,419,600 | 52.91 | 53.55 | 52.62 | 53.36 | 00:00:00 | | 2006-07-25 | 3,265,700 | 53.41 | 54.10 | 52.76 | 54.00 | 00:00:00 | | 2006-07-26 | 3,731,300 | 53.90 | 53.95 | 53.01 | 53.33 | 00:00:00 | | 2006-07-27 | 5,313,600 | 53.40 | 53.48 | 51.23 | 51.45 | 00:00:00 | | 2006-07-28 | 4,768,700 | 51.80 | 52.14 | 50.70 | 51.87 | 00:00:00 | | 2006-07-31 | 3,852,000 | 52.00 | 52.90 | 51.81 | 52.76 | 00:00:00 | | 2006-08-01 | 3,538,800 | 52.40 | 52.55 | 51.59 | 52.25 | 00:00:00 | | 2006-08-02 | 2,745,600 | 52.26 | 52.65 | 51.64 | 52.44 | 00:00:00 | | 2006-08-03 | 7,369,500 | 51.65 | 52.57 | 49.99 | 51.00 | 00:00:00 | | 2006-08-04 | 4,404,200 | 51.48 | 52.45 | 51.36 | 51.78 | 00:00:00 | | 2006-08-07 | 3,177,800 | 51.85 | 51.99 | 50.89 | 51.47 | 00:00:00 | | 2006-08-08 | 3,176,100 | 51.85 | 52.16 | 51.37 | 51.66 | 00:00:00 | | 2006-08-09 | 4,011,700 | 52.16 | 52.50 | 49.99 | 50.20 | 00:00:00 | | 2006-08-10 | 4,723,500 | 50.01 | 51.58 | 49.42 | 51.26 | 00:00:00 | | 2006-08-11 | 4,471,900 | 51.06 | 51.27 | 50.26 | 50.75 | 00:00:00 | | 2006-08-14 | 3,863,300 | 51.24 | 52.49 | 50.97 | 51.65 | 00:00:00 | | 2006-08-15 | 3,295,200 | 52.40 | 52.40 | 51.25 | 51.82 | 00:00:00 | | 2006-08-16 | 3,564,500 | 51.91 | 52.08 | 51.20 | 51.95 | 00:00:00 | | 2006-08-17 | 4,488,800 | 51.95 | 52.59 | 51.46 | 51.85 | 00:00:00 | | 2006-08-18 | 3,450,100 | 52.12 | 52.57 | 51.45 | 52.55 | 00:00:00 | | 2006-08-21 | 4,228,600 | 52.34 | 52.48 | 51.36 | 51.43 | 00:00:00 | | 2006-08-22 | 3,812,500 | 51.18 | 52.14 | 51.18 | 51.59 | 00:00:00 | | 2006-08-23 | 3,756,100 | 51.92 | 51.92 | 50.36 | 50.50 | 00:00:00 | | 2006-08-24 | 6,969,300 | 50.88 | 50.88 | 48.78 | 49.61 | 00:00:00 | | 2006-08-25 | 5,140,900 | 48.80 | 48.99 | 48.36 | 48.59 | 00:00:00 | | 2006-08-28 | 3,547,100 | 48.71 | 49.48 | 48.44 | 49.16 | 00:00:00 | | 2006-08-29 | 3,108,900 | 49.37 | 49.51 | 48.30 | 49.25 | 00:00:00 | | 2006-08-30 | 23,977,100 | 46.76 | 47.99 | 46.00 | 47.18 | 00:00:00 | | 2006-08-31 | 8,895,900 | 47.31 | 47.59 | 46.55 | 46.79 | 00:00:00 | | 2006-09-01 | 4,582,200 | 47.11 | 47.65 | 46.93 | 47.35 | 00:00:00 | | 2006-09-05 | 4,992,000 | 47.50 | 48.40 | 47.37 | 48.21 | 00:00:00 | | 2006-09-06 | 4,554,400 | 47.97 | 48.29 | 47.60 | 47.70 | 00:00:00 | | 2006-09-07 | 4,472,000 | 47.77 | 48.03 | 46.94 | 47.19 | 00:00:00 | | 2006-09-08 | 4,274,900 | 47.48 | 48.16 | 47.14 | 48.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
