|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,274,900 | 47.48 | 48.16 | 47.14 | 48.07 | 00:00:00 | | 2006-09-11 | 5,119,900 | 48.00 | 49.15 | 47.68 | 48.63 | 00:00:00 | | 2006-09-12 | 5,783,100 | 48.63 | 50.36 | 48.35 | 49.58 | 00:00:00 | | 2006-09-13 | 4,470,800 | 49.50 | 50.05 | 49.00 | 49.54 | 00:00:00 | | 2006-09-14 | 4,841,700 | 49.31 | 50.20 | 48.81 | 49.91 | 00:00:00 | | 2006-09-15 | 7,989,500 | 50.44 | 51.13 | 49.52 | 49.82 | 00:00:00 | | 2006-09-18 | 3,726,300 | 49.90 | 49.90 | 49.12 | 49.54 | 00:00:00 | | 2006-09-19 | 5,057,800 | 49.94 | 50.94 | 49.67 | 50.86 | 00:00:00 | | 2006-09-20 | 6,155,000 | 51.10 | 52.18 | 51.03 | 51.87 | 00:00:00 | | 2006-09-21 | 7,072,800 | 51.94 | 52.35 | 49.55 | 50.26 | 00:00:00 | | 2006-09-22 | 3,629,800 | 50.09 | 50.43 | 49.81 | 49.89 | 00:00:00 | | 2006-09-25 | 5,206,100 | 50.79 | 51.73 | 49.75 | 51.25 | 00:00:00 | | 2006-09-26 | 6,283,700 | 51.42 | 51.96 | 50.25 | 51.62 | 00:00:00 | | 2006-09-27 | 7,073,600 | 51.25 | 51.52 | 50.15 | 50.62 | 00:00:00 | | 2006-09-28 | 6,386,200 | 50.69 | 50.91 | 49.57 | 50.07 | 00:00:00 | | 2006-09-29 | 4,135,500 | 50.22 | 50.46 | 49.60 | 49.68 | 00:00:00 | | 2006-10-02 | 5,419,600 | 49.57 | 49.57 | 48.50 | 48.75 | 00:00:00 | | 2006-10-03 | 7,705,100 | 48.25 | 49.71 | 47.89 | 49.26 | 00:00:00 | | 2006-10-04 | 5,680,700 | 48.99 | 50.43 | 48.51 | 50.32 | 00:00:00 | | 2006-10-05 | 7,963,900 | 49.60 | 50.76 | 49.02 | 50.36 | 00:00:00 | | 2006-10-06 | 4,219,000 | 50.35 | 50.35 | 49.22 | 49.48 | 00:00:00 | | 2006-10-09 | 2,289,700 | 49.64 | 50.02 | 49.15 | 49.81 | 00:00:00 | | 2006-10-10 | 3,086,700 | 49.99 | 50.37 | 49.50 | 49.76 | 00:00:00 | | 2006-10-11 | 3,962,900 | 49.77 | 50.16 | 49.29 | 50.07 | 00:00:00 | | 2006-10-12 | 18,346,400 | 51.79 | 54.35 | 51.39 | 53.90 | 00:00:00 | | 2006-10-13 | 4,914,800 | 53.60 | 53.72 | 52.96 | 53.20 | 00:00:00 | | 2006-10-16 | 4,329,600 | 53.01 | 53.65 | 52.80 | 52.98 | 00:00:00 | | 2006-10-17 | 3,821,600 | 52.54 | 53.03 | 52.31 | 52.47 | 00:00:00 | | 2006-10-18 | 4,050,100 | 52.74 | 53.10 | 52.00 | 52.14 | 00:00:00 | | 2006-10-19 | 4,684,400 | 52.00 | 52.40 | 51.43 | 51.66 | 00:00:00 | | 2006-10-20 | 3,501,900 | 51.84 | 51.85 | 51.07 | 51.69 | 00:00:00 | | 2006-10-23 | 5,242,200 | 51.43 | 52.84 | 51.43 | 52.69 | 00:00:00 | | 2006-10-24 | 3,122,300 | 52.62 | 52.83 | 52.20 | 52.49 | 00:00:00 | | 2006-10-25 | 5,140,600 | 52.52 | 53.17 | 52.02 | 52.57 | 00:00:00 | | 2006-10-26 | 3,552,800 | 52.75 | 53.85 | 52.50 | 53.49 | 00:00:00 | | 2006-10-27 | 2,771,600 | 53.52 | 53.53 | 52.88 | 53.01 | 00:00:00 | | 2006-10-30 | 2,582,600 | 52.71 | 53.40 | 52.62 | 53.10 | 00:00:00 | | 2006-10-31 | 4,106,500 | 53.06 | 53.80 | 52.92 | 53.38 | 00:00:00 | | 2006-11-01 | 4,389,300 | 53.55 | 53.93 | 52.50 | 52.91 | 00:00:00 | | 2006-11-02 | 6,367,600 | 52.00 | 53.42 | 51.50 | 53.00 | 00:00:00 | | 2006-11-03 | 4,497,500 | 53.25 | 53.25 | 51.40 | 51.82 | 00:00:00 | | 2006-11-06 | 2,240,900 | 51.98 | 52.86 | 51.90 | 52.41 | 00:00:00 | | 2006-11-07 | 2,582,400 | 52.51 | 53.25 | 52.25 | 52.58 | 00:00:00 | | 2006-11-08 | 3,169,400 | 52.45 | 52.76 | 51.95 | 52.47 | 00:00:00 | | 2006-11-09 | 2,963,200 | 52.38 | 52.57 | 51.66 | 51.74 | 00:00:00 | | 2006-11-10 | 2,618,300 | 51.97 | 53.00 | 51.72 | 52.90 | 00:00:00 | | 2006-11-13 | 2,620,600 | 53.01 | 53.42 | 52.05 | 52.13 | 00:00:00 | | 2006-11-14 | 5,091,300 | 52.64 | 53.11 | 52.30 | 52.43 | 00:00:00 | | 2006-11-15 | 2,861,600 | 52.36 | 53.36 | 52.36 | 53.01 | 00:00:00 | | 2006-11-16 | 2,528,700 | 53.39 | 53.44 | 52.53 | 53.42 | 00:00:00 | | 2006-11-17 | 3,939,500 | 53.07 | 53.62 | 52.88 | 53.40 | 00:00:00 | | 2006-11-20 | 4,546,500 | 53.55 | 54.77 | 53.52 | 53.79 | 00:00:00 | | 2006-11-21 | 1,825,600 | 53.61 | 54.00 | 53.44 | 53.72 | 00:00:00 | | 2006-11-22 | 1,516,400 | 53.99 | 54.00 | 53.23 | 53.76 | 00:00:00 | | 2006-11-24 | 962,300 | 53.46 | 53.97 | 53.30 | 53.51 | 00:00:00 | | 2006-11-27 | 2,570,900 | 53.86 | 54.39 | 53.16 | 53.39 | 00:00:00 | | 2006-11-28 | 2,676,500 | 53.36 | 53.47 | 52.55 | 52.90 | 00:00:00 | | 2006-11-29 | 2,369,500 | 52.90 | 53.40 | 52.83 | 53.30 | 00:00:00 | | 2006-11-30 | 4,309,500 | 52.80 | 52.92 | 52.01 | 52.30 | 00:00:00 | | 2006-12-01 | 3,211,200 | 52.28 | 52.66 | 51.73 | 52.20 | 00:00:00 | | 2006-12-04 | 2,902,400 | 52.11 | 53.78 | 52.11 | 53.39 | 00:00:00 | | 2006-12-05 | 2,989,000 | 53.68 | 54.48 | 53.15 | 54.40 | 00:00:00 | | 2006-12-06 | 2,030,100 | 54.50 | 54.70 | 53.97 | 54.43 | 00:00:00 | | 2006-12-07 | 2,161,400 | 54.43 | 54.69 | 53.60 | 53.68 | 00:00:00 | | 2006-12-08 | 1,853,000 | 53.74 | 54.31 | 53.50 | 53.69 | 00:00:00 | | 2006-12-11 | 2,076,600 | 53.75 | 54.42 | 53.41 | 54.06 | 00:00:00 | | 2006-12-12 | 3,710,100 | 53.71 | 54.09 | 52.99 | 53.24 | 00:00:00 | | 2006-12-13 | 3,097,400 | 53.62 | 53.64 | 52.71 | 53.14 | 00:00:00 | | 2006-12-14 | 9,833,100 | 54.55 | 55.12 | 53.83 | 54.11 | 00:00:00 | | 2006-12-15 | 5,623,200 | 54.50 | 54.57 | 53.64 | 53.73 | 00:00:00 | | 2006-12-18 | 3,932,000 | 53.95 | 54.19 | 53.65 | 53.81 | 00:00:00 | | 2006-12-19 | 4,069,300 | 53.66 | 53.70 | 52.95 | 53.28 | 00:00:00 | | 2006-12-20 | 2,327,200 | 53.20 | 53.45 | 52.84 | 52.93 | 00:00:00 | | 2006-12-21 | 2,168,600 | 53.09 | 53.30 | 52.16 | 52.33 | 00:00:00 | | 2006-12-22 | 1,749,800 | 52.27 | 52.58 | 51.95 | 52.20 | 00:00:00 | | 2006-12-26 | 1,794,600 | 52.51 | 52.89 | 52.20 | 52.69 | 00:00:00 | | 2006-12-27 | 3,185,900 | 53.00 | 53.55 | 52.75 | 53.40 | 00:00:00 | | 2006-12-28 | 1,632,400 | 53.17 | 53.41 | 52.98 | 53.10 | 00:00:00 | | 2006-12-29 | 1,573,100 | 52.78 | 53.39 | 52.66 | 52.87 | 00:00:00 | | 2007-01-03 | 3,888,100 | 53.35 | 54.09 | 52.43 | 52.84 | 00:00:00 | | 2007-01-04 | 3,982,700 | 53.44 | 54.22 | 53.02 | 54.07 | 00:00:00 | | 2007-01-05 | 3,511,500 | 54.15 | 54.24 | 53.11 | 53.41 | 00:00:00 | | 2007-01-08 | 2,978,100 | 53.17 | 53.81 | 53.12 | 53.63 | 00:00:00 | | 2007-01-09 | 3,211,500 | 53.63 | 54.16 | 53.60 | 54.03 | 00:00:00 | | 2007-01-10 | 3,842,600 | 53.67 | 54.43 | 53.46 | 54.41 | 00:00:00 | | 2007-01-11 | 3,427,300 | 54.41 | 55.42 | 54.22 | 55.32 | 00:00:00 | | 2007-01-12 | 3,538,600 | 54.99 | 56.06 | 54.99 | 55.95 | 00:00:00 | | 2007-01-16 | 3,041,900 | 55.90 | 56.24 | 55.70 | 56.24 | 00:00:00 | | 2007-01-17 | 4,804,700 | 56.00 | 56.79 | 55.93 | 56.68 | 00:00:00 | | 2007-01-18 | 3,675,900 | 56.68 | 57.25 | 56.46 | 56.90 | 00:00:00 | | 2007-01-19 | 2,818,400 | 56.66 | 56.98 | 56.42 | 56.77 | 00:00:00 | | 2007-01-22 | 3,358,100 | 56.62 | 56.74 | 55.89 | 56.34 | 00:00:00 | | 2007-01-23 | 2,775,100 | 56.37 | 57.14 | 56.12 | 56.44 | 00:00:00 | | 2007-01-24 | 2,026,300 | 56.50 | 57.18 | 56.48 | 57.06 | 00:00:00 | | 2007-01-25 | 2,515,500 | 56.83 | 56.97 | 55.58 | 55.73 | 00:00:00 | | 2007-01-26 | 1,841,500 | 55.85 | 55.85 | 55.14 | 55.36 | 00:00:00 | | 2007-01-29 | 3,074,000 | 54.99 | 55.89 | 54.66 | 55.27 | 00:00:00 | | 2007-01-30 | 2,177,500 | 55.58 | 55.83 | 54.98 | 55.30 | 00:00:00 | | 2007-01-31 | 3,101,100 | 55.49 | 56.52 | 55.03 | 56.16 | 00:00:00 | | 2007-02-01 | 2,176,800 | 56.25 | 56.88 | 56.09 | 56.39 | 00:00:00 | | 2007-02-02 | 2,224,400 | 56.51 | 56.72 | 55.80 | 56.01 | 00:00:00 | | 2007-02-05 | 3,316,100 | 56.00 | 56.70 | 55.86 | 56.21 | 00:00:00 | | 2007-02-06 | 1,675,400 | 56.53 | 57.04 | 56.41 | 56.57 | 00:00:00 | | 2007-02-07 | 2,986,700 | 56.62 | 57.45 | 56.62 | 57.13 | 00:00:00 | | 2007-02-08 | 5,392,400 | 56.04 | 57.09 | 55.68 | 56.62 | 00:00:00 | | 2007-02-09 | 2,510,300 | 56.78 | 56.88 | 55.85 | 55.98 | 00:00:00 | | 2007-02-12 | 2,442,500 | 56.68 | 56.70 | 55.64 | 55.80 | 00:00:00 | | 2007-02-13 | 2,285,000 | 56.14 | 56.62 | 55.90 | 56.46 | 00:00:00 | | 2007-02-14 | 2,246,200 | 56.51 | 57.15 | 56.34 | 57.05 | 00:00:00 | | 2007-02-15 | 3,241,400 | 56.89 | 57.90 | 56.76 | 57.90 | 00:00:00 | | 2007-02-16 | 3,756,100 | 57.72 | 58.10 | 57.57 | 57.80 | 00:00:00 | | 2007-02-20 | 3,534,800 | 57.97 | 58.70 | 57.60 | 58.28 | 00:00:00 | | 2007-02-21 | 1,882,000 | 58.09 | 58.28 | 57.82 | 58.18 | 00:00:00 | | 2007-02-22 | 2,099,300 | 58.33 | 58.33 | 57.55 | 58.09 | 00:00:00 | | 2007-02-23 | 3,148,000 | 58.10 | 58.19 | 57.27 | 57.47 | 00:00:00 | | 2007-02-26 | 2,731,500 | 57.92 | 58.07 | 56.97 | 57.40 | 00:00:00 | | 2007-02-27 | 4,827,000 | 56.94 | 57.12 | 55.36 | 55.40 | 00:00:00 | | 2007-02-28 | 5,102,600 | 55.80 | 56.25 | 55.05 | 55.89 | 00:00:00 | | 2007-03-01 | 4,399,200 | 55.10 | 56.39 | 54.77 | 56.00 | 00:00:00 | | 2007-03-02 | 4,694,300 | 55.50 | 56.74 | 55.50 | 55.75 | 00:00:00 | | 2007-03-05 | 3,807,700 | 55.28 | 56.13 | 55.23 | 55.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
