|
 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 | | 2007-03-05 | 3,807,700 | 55.28 | 56.13 | 55.23 | 55.25 | 00:00:00 | | 2007-03-06 | 3,297,300 | 55.71 | 56.09 | 55.16 | 55.72 | 00:00:00 | | 2007-03-07 | 3,136,200 | 55.99 | 56.53 | 55.72 | 56.12 | 00:00:00 | | 2007-03-08 | 12,785,200 | 55.48 | 56.46 | 54.05 | 54.26 | 00:00:00 | | 2007-03-09 | 7,836,100 | 54.44 | 54.53 | 53.50 | 54.34 | 00:00:00 | | 2007-03-12 | 6,271,200 | 54.18 | 54.37 | 53.28 | 53.65 | 00:00:00 | | 2007-03-13 | 6,579,200 | 53.24 | 53.92 | 52.57 | 52.96 | 00:00:00 | | 2007-03-14 | 7,118,000 | 52.82 | 53.15 | 51.52 | 52.53 | 00:00:00 | | 2007-03-15 | 3,777,100 | 52.40 | 53.48 | 52.40 | 53.19 | 00:00:00 | | 2007-03-16 | 5,569,600 | 53.02 | 53.55 | 52.77 | 52.98 | 00:00:00 | | 2007-03-19 | 3,162,600 | 53.10 | 53.72 | 52.95 | 53.24 | 00:00:00 | | 2007-03-20 | 5,226,000 | 53.38 | 53.38 | 52.71 | 53.18 | 00:00:00 | | 2007-03-21 | 4,189,800 | 53.15 | 54.55 | 53.09 | 54.34 | 00:00:00 | | 2007-03-22 | 3,585,800 | 54.51 | 54.66 | 53.97 | 54.24 | 00:00:00 | | 2007-03-23 | 2,715,500 | 54.19 | 55.02 | 54.09 | 54.56 | 00:00:00 | | 2007-03-26 | 2,799,900 | 54.44 | 54.53 | 53.69 | 54.52 | 00:00:00 | | 2007-03-27 | 2,840,100 | 54.27 | 54.37 | 53.81 | 54.13 | 00:00:00 | | 2007-03-28 | 3,600,700 | 53.76 | 54.29 | 53.17 | 53.71 | 00:00:00 | | 2007-03-29 | 3,497,900 | 54.14 | 54.20 | 53.24 | 53.70 | 00:00:00 | | 2007-03-30 | 4,306,400 | 53.57 | 53.92 | 53.03 | 53.84 | 00:00:00 | | 2007-04-02 | 4,549,000 | 53.35 | 54.02 | 53.35 | 53.91 | 00:00:00 | | 2007-04-03 | 4,584,600 | 53.99 | 55.00 | 53.84 | 54.55 | 00:00:00 | | 2007-04-04 | 3,444,900 | 54.70 | 54.70 | 54.09 | 54.45 | 00:00:00 | | 2007-04-05 | 2,787,300 | 54.50 | 55.12 | 54.27 | 54.88 | 00:00:00 | | 2007-04-09 | 2,301,500 | 55.00 | 55.09 | 54.53 | 54.82 | 00:00:00 | | 2007-04-10 | 2,451,300 | 54.81 | 55.08 | 54.34 | 54.67 | 00:00:00 | | 2007-04-11 | 3,796,900 | 54.61 | 54.78 | 53.84 | 54.03 | 00:00:00 | | 2007-04-12 | 3,707,700 | 54.68 | 55.04 | 53.75 | 54.68 | 00:00:00 | | 2007-04-13 | 2,628,100 | 54.77 | 54.77 | 53.81 | 54.16 | 00:00:00 | | 2007-04-16 | 2,831,900 | 54.33 | 54.46 | 54.00 | 54.40 | 00:00:00 | | 2007-04-17 | 5,958,500 | 55.40 | 56.03 | 55.17 | 55.60 | 00:00:00 | | 2007-04-18 | 3,553,500 | 55.22 | 55.70 | 54.80 | 55.02 | 00:00:00 | | 2007-04-19 | 3,287,000 | 54.74 | 55.43 | 54.71 | 55.32 | 00:00:00 | | 2007-04-20 | 6,148,600 | 55.87 | 56.07 | 54.85 | 55.12 | 00:00:00 | | 2007-04-23 | 2,766,300 | 55.10 | 55.32 | 54.60 | 54.88 | 00:00:00 | | 2007-04-24 | 3,950,200 | 54.58 | 54.60 | 54.03 | 54.25 | 00:00:00 | | 2007-04-25 | 3,557,000 | 54.34 | 54.52 | 53.93 | 54.27 | 00:00:00 | | 2007-04-26 | 2,697,600 | 54.06 | 54.36 | 53.96 | 54.04 | 00:00:00 | | 2007-04-27 | 4,273,700 | 54.01 | 54.57 | 53.66 | 54.46 | 00:00:00 | | 2007-04-30 | 4,180,100 | 54.36 | 54.68 | 53.56 | 53.57 | 00:00:00 | | 2007-05-01 | 3,904,700 | 53.58 | 53.91 | 53.11 | 53.46 | 00:00:00 | | 2007-05-02 | 2,764,800 | 53.42 | 54.28 | 53.29 | 53.35 | 00:00:00 | | 2007-05-03 | 3,975,900 | 53.64 | 53.83 | 53.00 | 53.14 | 00:00:00 | | 2007-05-04 | 4,429,600 | 53.41 | 54.01 | 53.29 | 53.79 | 00:00:00 | | 2007-05-07 | 2,470,400 | 53.95 | 54.38 | 53.78 | 54.08 | 00:00:00 | | 2007-05-08 | 4,442,400 | 54.39 | 54.64 | 54.29 | 54.61 | 00:00:00 | | 2007-05-09 | 5,123,000 | 54.58 | 55.15 | 54.45 | 54.94 | 00:00:00 | | 2007-05-10 | 5,204,900 | 55.46 | 56.21 | 54.61 | 54.95 | 00:00:00 | | 2007-05-11 | 3,267,000 | 54.55 | 55.51 | 54.47 | 54.97 | 00:00:00 | | 2007-05-14 | 4,045,400 | 55.01 | 55.39 | 54.54 | 54.70 | 00:00:00 | | 2007-05-15 | 3,569,000 | 54.85 | 55.18 | 54.07 | 54.21 | 00:00:00 | | 2007-05-16 | 3,004,300 | 54.37 | 54.82 | 54.05 | 54.81 | 00:00:00 | | 2007-05-17 | 3,636,700 | 54.83 | 55.86 | 54.74 | 55.58 | 00:00:00 | | 2007-05-18 | 3,785,500 | 55.92 | 56.41 | 55.66 | 56.41 | 00:00:00 | | 2007-05-21 | 3,520,400 | 56.41 | 56.49 | 55.46 | 55.77 | 00:00:00 | | 2007-05-22 | 6,028,700 | 55.59 | 56.10 | 55.44 | 55.95 | 00:00:00 | | 2007-05-23 | 4,089,900 | 56.39 | 56.86 | 55.96 | 56.02 | 00:00:00 | | 2007-05-24 | 4,901,000 | 56.10 | 56.82 | 55.99 | 56.30 | 00:00:00 | | 2007-05-25 | 3,398,800 | 56.48 | 56.70 | 56.11 | 56.40 | 00:00:00 | | 2007-05-29 | 3,269,000 | 56.30 | 56.98 | 56.23 | 56.57 | 00:00:00 | | 2007-05-30 | 3,146,600 | 56.31 | 56.58 | 55.91 | 56.53 | 00:00:00 | | 2007-05-31 | 7,044,100 | 56.12 | 57.45 | 55.97 | 56.47 | 00:00:00 | | 2007-06-01 | 4,948,900 | 56.54 | 56.90 | 55.49 | 56.29 | 00:00:00 | | 2007-06-04 | 2,748,900 | 55.96 | 56.69 | 55.91 | 56.12 | 00:00:00 | | 2007-06-05 | 2,962,100 | 55.83 | 55.90 | 55.15 | 55.45 | 00:00:00 | | 2007-06-06 | 4,982,300 | 55.30 | 56.03 | 54.85 | 55.82 | 00:00:00 | | 2007-06-07 | 6,938,000 | 56.02 | 56.30 | 55.26 | 55.26 | 00:00:00 | | 2007-06-08 | 3,979,500 | 55.15 | 56.24 | 55.15 | 56.01 | 00:00:00 | | 2007-06-11 | 3,112,100 | 55.72 | 55.91 | 55.32 | 55.70 | 00:00:00 | | 2007-06-12 | 2,497,100 | 55.18 | 55.73 | 55.11 | 55.16 | 00:00:00 | | 2007-06-13 | 2,841,000 | 55.15 | 55.97 | 55.11 | 55.97 | 00:00:00 | | 2007-06-14 | 2,303,100 | 55.81 | 56.10 | 55.60 | 55.76 | 00:00:00 | | 2007-06-15 | 3,866,000 | 56.21 | 56.43 | 56.02 | 56.09 | 00:00:00 | | 2007-06-18 | 2,356,700 | 55.91 | 56.44 | 55.91 | 56.00 | 00:00:00 | | 2007-06-19 | 3,411,400 | 55.72 | 56.41 | 55.71 | 56.33 | 00:00:00 | | 2007-06-20 | 3,718,800 | 56.41 | 56.82 | 55.90 | 56.35 | 00:00:00 | | 2007-06-21 | 4,933,300 | 56.19 | 57.23 | 55.90 | 57.19 | 00:00:00 | | 2007-06-22 | 4,497,100 | 56.89 | 57.58 | 56.70 | 57.17 | 00:00:00 | | 2007-06-25 | 4,001,100 | 57.20 | 57.37 | 56.71 | 57.20 | 00:00:00 | | 2007-06-26 | 5,055,800 | 57.25 | 57.49 | 57.06 | 57.33 | 00:00:00 | | 2007-06-27 | 4,680,200 | 57.14 | 58.48 | 57.07 | 58.38 | 00:00:00 | | 2007-06-28 | 3,731,800 | 58.43 | 58.73 | 57.92 | 58.22 | 00:00:00 | | 2007-06-29 | 5,020,500 | 58.56 | 59.09 | 58.28 | 58.52 | 00:00:00 | | 2007-07-02 | 4,434,900 | 59.50 | 60.31 | 59.43 | 60.25 | 00:00:00 | | 2007-07-03 | 2,887,400 | 59.92 | 60.28 | 59.54 | 60.08 | 00:00:00 | | 2007-07-05 | 3,085,100 | 60.01 | 60.20 | 59.61 | 60.12 | 00:00:00 | | 2007-07-06 | 4,270,300 | 60.27 | 61.67 | 60.16 | 61.44 | 00:00:00 | | 2007-07-09 | 4,354,300 | 61.63 | 61.63 | 60.97 | 61.36 | 00:00:00 | | 2007-07-10 | 4,773,300 | 61.00 | 61.00 | 59.92 | 60.51 | 00:00:00 | | 2007-07-11 | 3,568,400 | 60.35 | 60.86 | 60.24 | 60.72 | 00:00:00 | | 2007-07-12 | 5,231,000 | 60.75 | 61.85 | 60.42 | 61.74 | 00:00:00 | | 2007-07-13 | 4,582,700 | 61.75 | 63.07 | 61.26 | 62.98 | 00:00:00 | | 2007-07-16 | 3,022,900 | 62.60 | 62.82 | 61.66 | 61.85 | 00:00:00 | | 2007-07-17 | 3,739,000 | 61.79 | 62.47 | 61.66 | 62.13 | 00:00:00 | | 2007-07-18 | 3,953,900 | 62.10 | 62.72 | 62.01 | 62.42 | 00:00:00 | | 2007-07-19 | 3,089,100 | 62.74 | 62.75 | 61.85 | 62.18 | 00:00:00 | | 2007-07-20 | 3,686,600 | 62.18 | 62.20 | 60.98 | 61.25 | 00:00:00 | | 2007-07-23 | 2,602,300 | 61.64 | 61.73 | 60.77 | 60.90 | 00:00:00 | | 2007-07-24 | 5,152,500 | 60.89 | 62.04 | 59.95 | 60.15 | 00:00:00 | | 2007-07-25 | 3,540,300 | 60.60 | 60.62 | 59.51 | 60.30 | 00:00:00 | | 2007-07-26 | 6,301,800 | 59.60 | 60.03 | 58.34 | 59.05 | 00:00:00 | | 2007-07-27 | 5,130,500 | 59.24 | 59.82 | 58.47 | 58.57 | 00:00:00 | | 2007-07-30 | 6,304,900 | 58.57 | 59.57 | 58.51 | 59.48 | 00:00:00 | | 2007-07-31 | 5,861,600 | 59.62 | 61.06 | 59.62 | 59.80 | 00:00:00 | | 2007-08-01 | 6,664,200 | 60.00 | 61.12 | 59.00 | 60.12 | 00:00:00 | | 2007-08-02 | 4,209,100 | 60.12 | 60.97 | 59.95 | 60.84 | 00:00:00 | | 2007-08-03 | 6,106,100 | 60.74 | 61.77 | 60.41 | 60.49 | 00:00:00 | | 2007-08-06 | 4,649,600 | 61.02 | 62.96 | 60.54 | 62.93 | 00:00:00 | | 2007-08-07 | 7,913,400 | 62.50 | 64.82 | 62.49 | 64.39 | 00:00:00 | | 2007-08-08 | 6,706,800 | 65.00 | 65.12 | 63.92 | 64.95 | 00:00:00 | | 2007-08-09 | 6,793,100 | 64.49 | 65.57 | 63.24 | 63.24 | 00:00:00 | | 2007-08-10 | 5,193,700 | 63.00 | 64.04 | 62.50 | 63.25 | 00:00:00 | | 2007-08-13 | 4,150,900 | 63.00 | 63.53 | 61.71 | 61.78 | 00:00:00 | | 2007-08-14 | 4,331,100 | 61.52 | 61.76 | 60.72 | 60.80 | 00:00:00 | | 2007-08-15 | 6,955,600 | 60.90 | 60.90 | 58.29 | 58.49 | 00:00:00 | | 2007-08-16 | 6,470,600 | 58.20 | 59.55 | 57.24 | 59.23 | 00:00:00 | | 2007-08-17 | 9,738,600 | 59.70 | 60.54 | 57.80 | 58.37 | 00:00:00 | | 2007-08-20 | 5,438,500 | 58.39 | 59.29 | 57.33 | 57.93 | 00:00:00 | | 2007-08-21 | 5,421,600 | 58.20 | 60.45 | 58.02 | 60.28 | 00:00:00 | | 2007-08-22 | 3,367,700 | 60.65 | 61.64 | 60.41 | 61.26 | 00:00:00 | | 2007-08-23 | 3,881,400 | 61.54 | 61.73 | 60.57 | 60.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
