|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 3,881,400 | 61.54 | 61.73 | 60.57 | 60.85 | 00:00:00 | | 2007-08-24 | 2,274,000 | 61.04 | 61.70 | 60.67 | 61.68 | 00:00:00 | | 2007-08-27 | 2,294,700 | 61.68 | 61.88 | 61.01 | 61.03 | 00:00:00 | | 2007-08-28 | 4,337,100 | 60.86 | 61.03 | 58.83 | 59.00 | 00:00:00 | | 2007-08-29 | 3,218,600 | 59.45 | 61.34 | 59.23 | 61.31 | 00:00:00 | | 2007-08-30 | 2,108,000 | 60.71 | 61.49 | 60.57 | 61.02 | 00:00:00 | | 2007-08-31 | 2,462,900 | 61.40 | 62.19 | 61.30 | 61.75 | 00:00:00 | | 2007-09-04 | 2,382,100 | 61.96 | 62.18 | 61.40 | 61.61 | 00:00:00 | | 2007-09-05 | 13,475,000 | 58.24 | 59.47 | 57.88 | 59.00 | 00:00:00 | | 2007-09-06 | 6,376,100 | 59.49 | 59.61 | 56.09 | 58.29 | 00:00:00 | | 2007-09-07 | 6,050,700 | 57.80 | 57.82 | 56.66 | 57.00 | 00:00:00 | | 2007-09-10 | 4,859,800 | 57.09 | 57.98 | 56.50 | 57.24 | 00:00:00 | | 2007-09-11 | 4,301,600 | 57.62 | 58.89 | 57.52 | 58.59 | 00:00:00 | | 2007-09-12 | 2,841,400 | 58.35 | 59.08 | 58.06 | 58.48 | 00:00:00 | | 2007-09-13 | 4,344,300 | 58.90 | 60.30 | 58.56 | 59.95 | 00:00:00 | | 2007-09-14 | 3,167,200 | 59.66 | 60.28 | 59.18 | 59.96 | 00:00:00 | | 2007-09-17 | 2,825,700 | 59.59 | 60.25 | 59.09 | 59.51 | 00:00:00 | | 2007-09-18 | 5,150,100 | 59.92 | 62.54 | 59.92 | 61.82 | 00:00:00 | | 2007-09-19 | 3,882,500 | 61.84 | 62.74 | 61.50 | 61.92 | 00:00:00 | | 2007-09-20 | 4,020,100 | 61.53 | 61.80 | 60.65 | 61.15 | 00:00:00 | | 2007-09-21 | 5,831,700 | 61.27 | 61.48 | 60.29 | 60.72 | 00:00:00 | | 2007-09-24 | 3,798,200 | 60.63 | 60.78 | 59.72 | 60.25 | 00:00:00 | | 2007-09-25 | 5,152,900 | 58.85 | 59.61 | 58.17 | 59.38 | 00:00:00 | | 2007-09-26 | 4,334,600 | 59.61 | 60.90 | 59.50 | 60.69 | 00:00:00 | | 2007-09-27 | 2,786,800 | 60.72 | 61.29 | 60.70 | 61.12 | 00:00:00 | | 2007-09-28 | 4,080,200 | 61.34 | 62.02 | 61.21 | 61.37 | 00:00:00 | | 2007-10-01 | 3,953,200 | 61.52 | 62.20 | 61.22 | 61.81 | 00:00:00 | | 2007-10-02 | 3,905,000 | 61.92 | 62.00 | 61.16 | 61.62 | 00:00:00 | | 2007-10-03 | 3,019,100 | 61.35 | 62.97 | 61.35 | 61.92 | 00:00:00 | | 2007-10-04 | 2,375,700 | 62.20 | 62.68 | 61.95 | 62.09 | 00:00:00 | | 2007-10-05 | 3,691,600 | 62.62 | 64.00 | 62.53 | 63.27 | 00:00:00 | | 2007-10-08 | 2,658,200 | 63.60 | 64.24 | 63.38 | 63.71 | 00:00:00 | | 2007-10-09 | 3,992,600 | 63.74 | 63.95 | 62.69 | 63.31 | 00:00:00 | | 2007-10-10 | 27,403,800 | 68.32 | 69.95 | 67.22 | 69.13 | 00:00:00 | | 2007-10-11 | 7,133,500 | 68.93 | 70.55 | 68.80 | 69.24 | 00:00:00 | | 2007-10-12 | 6,862,500 | 68.16 | 68.49 | 67.55 | 68.00 | 00:00:00 | | 2007-10-15 | 5,391,600 | 67.80 | 67.90 | 65.86 | 66.57 | 00:00:00 | | 2007-10-16 | 4,375,400 | 66.45 | 66.52 | 65.39 | 65.95 | 00:00:00 | | 2007-10-17 | 4,546,300 | 66.63 | 66.95 | 65.77 | 66.52 | 00:00:00 | | 2007-10-18 | 2,731,500 | 66.41 | 66.94 | 65.70 | 66.53 | 00:00:00 | | 2007-10-19 | 5,402,900 | 66.43 | 66.88 | 65.33 | 65.70 | 00:00:00 | | 2007-10-22 | 4,508,900 | 65.34 | 67.50 | 65.24 | 67.05 | 00:00:00 | | 2007-10-23 | 3,497,300 | 67.05 | 67.25 | 65.57 | 66.19 | 00:00:00 | | 2007-10-24 | 4,713,600 | 65.72 | 65.93 | 64.30 | 65.24 | 00:00:00 | | 2007-10-25 | 6,781,800 | 65.60 | 66.47 | 64.01 | 64.82 | 00:00:00 | | 2007-10-26 | 2,850,600 | 65.29 | 66.07 | 64.66 | 65.53 | 00:00:00 | | 2007-10-29 | 3,375,700 | 65.30 | 69.04 | 65.30 | 67.00 | 00:00:00 | | 2007-10-30 | 2,503,800 | 66.99 | 67.60 | 66.75 | 67.15 | 00:00:00 | | 2007-10-31 | 3,819,100 | 67.25 | 67.63 | 65.78 | 67.26 | 00:00:00 | | 2007-11-01 | 4,383,400 | 66.70 | 67.05 | 64.77 | 64.86 | 00:00:00 | | 2007-11-02 | 6,153,900 | 65.36 | 66.14 | 63.15 | 65.58 | 00:00:00 | | 2007-11-05 | 3,731,900 | 65.13 | 66.29 | 65.01 | 65.92 | 00:00:00 | | 2007-11-06 | 4,472,400 | 65.80 | 67.39 | 65.80 | 67.29 | 00:00:00 | | 2007-11-07 | 3,690,100 | 66.85 | 67.19 | 65.90 | 66.15 | 00:00:00 | | 2007-11-08 | 5,856,300 | 67.06 | 68.00 | 64.93 | 66.58 | 00:00:00 | | 2007-11-09 | 4,290,500 | 66.59 | 66.71 | 65.00 | 65.29 | 00:00:00 | | 2007-11-12 | 4,463,400 | 65.17 | 67.19 | 65.17 | 65.73 | 00:00:00 | | 2007-11-13 | 5,841,700 | 66.25 | 67.50 | 65.73 | 67.41 | 00:00:00 | | 2007-11-14 | 4,518,900 | 68.00 | 68.09 | 65.94 | 66.06 | 00:00:00 | | 2007-11-15 | 4,668,800 | 65.94 | 67.31 | 65.71 | 66.34 | 00:00:00 | | 2007-11-16 | 4,407,400 | 66.59 | 67.07 | 65.87 | 66.80 | 00:00:00 | | 2007-11-19 | 4,345,700 | 66.65 | 67.08 | 66.09 | 66.46 | 00:00:00 | | 2007-11-20 | 5,156,000 | 66.75 | 67.76 | 65.05 | 66.33 | 00:00:00 | | 2007-11-21 | 3,721,500 | 66.50 | 67.27 | 65.94 | 66.07 | 00:00:00 | | 2007-11-23 | 2,076,300 | 66.33 | 67.45 | 66.28 | 66.97 | 00:00:00 | | 2007-11-26 | 3,648,800 | 67.38 | 67.38 | 65.36 | 65.38 | 00:00:00 | | 2007-11-27 | 3,905,800 | 65.38 | 67.25 | 65.38 | 65.95 | 00:00:00 | | 2007-11-28 | 5,521,500 | 66.81 | 67.46 | 65.91 | 66.98 | 00:00:00 | | 2007-11-29 | 3,399,300 | 66.96 | 67.56 | 66.50 | 67.09 | 00:00:00 | | 2007-11-30 | 4,936,000 | 68.00 | 68.33 | 67.05 | 67.40 | 00:00:00 | | 2007-12-03 | 3,641,000 | 67.40 | 67.91 | 66.72 | 66.94 | 00:00:00 | | 2007-12-04 | 5,067,400 | 66.76 | 69.42 | 66.66 | 69.17 | 00:00:00 | | 2007-12-05 | 6,381,400 | 69.95 | 70.88 | 68.93 | 69.65 | 00:00:00 | | 2007-12-06 | 6,545,800 | 69.05 | 71.19 | 69.00 | 70.83 | 00:00:00 | | 2007-12-07 | 5,401,000 | 71.06 | 72.68 | 71.00 | 71.83 | 00:00:00 | | 2007-12-10 | 4,611,200 | 72.45 | 72.56 | 70.80 | 71.25 | 00:00:00 | | 2007-12-11 | 4,818,800 | 71.12 | 72.22 | 69.85 | 69.96 | 00:00:00 | | 2007-12-12 | 6,842,800 | 71.29 | 71.36 | 69.41 | 70.19 | 00:00:00 | | 2007-12-13 | 17,559,600 | 65.52 | 69.84 | 65.10 | 68.54 | 00:00:00 | | 2007-12-14 | 7,735,300 | 68.25 | 69.10 | 67.60 | 68.49 | 00:00:00 | | 2007-12-17 | 2,972,100 | 68.39 | 69.00 | 68.08 | 68.17 | 00:00:00 | | 2007-12-18 | 3,273,600 | 68.65 | 68.88 | 67.50 | 68.45 | 00:00:00 | | 2007-12-19 | 2,743,900 | 68.67 | 68.67 | 67.61 | 68.40 | 00:00:00 | | 2007-12-20 | 3,112,100 | 69.02 | 69.09 | 68.00 | 68.89 | 00:00:00 | | 2007-12-21 | 5,863,700 | 69.55 | 70.08 | 69.35 | 70.08 | 00:00:00 | | 2007-12-24 | 1,093,500 | 70.39 | 71.00 | 70.08 | 70.76 | 00:00:00 | | 2007-12-26 | 2,083,200 | 70.99 | 70.99 | 69.55 | 70.59 | 00:00:00 | | 2007-12-27 | 2,093,200 | 70.62 | 70.90 | 69.75 | 69.86 | 00:00:00 | | 2007-12-28 | 1,910,800 | 70.15 | 70.72 | 69.81 | 70.22 | 00:00:00 | | 2007-12-31 | 1,862,200 | 70.22 | 70.45 | 69.73 | 69.76 | 00:00:00 | | 2008-01-02 | 3,736,000 | 69.63 | 69.66 | 68.11 | 68.14 | 00:00:00 | | 2008-01-03 | 3,501,000 | 68.52 | 68.88 | 66.91 | 67.12 | 00:00:00 | | 2008-01-04 | 4,936,000 | 66.90 | 66.90 | 65.38 | 65.65 | 00:00:00 | | 2008-01-07 | 3,973,500 | 65.65 | 66.64 | 64.80 | 65.98 | 00:00:00 | | 2008-01-08 | 5,856,600 | 66.01 | 66.87 | 64.91 | 64.97 | 00:00:00 | | 2008-01-09 | 8,802,400 | 65.27 | 67.35 | 64.90 | 67.27 | 00:00:00 | | 2008-01-10 | 10,950,500 | 66.53 | 70.45 | 66.27 | 69.86 | 00:00:00 | | 2008-01-11 | 8,229,300 | 69.38 | 69.49 | 66.00 | 66.43 | 00:00:00 | | 2008-01-14 | 10,121,500 | 66.98 | 66.98 | 63.62 | 64.71 | 00:00:00 | | 2008-01-15 | 6,862,100 | 64.06 | 64.61 | 63.71 | 63.98 | 00:00:00 | | 2008-01-16 | 9,600,600 | 64.00 | 65.10 | 63.73 | 64.10 | 00:00:00 | | 2008-01-17 | 7,161,200 | 64.09 | 65.56 | 64.08 | 64.30 | 00:00:00 | | 2008-01-18 | 7,358,100 | 63.72 | 65.83 | 63.65 | 64.53 | 00:00:00 | | 2008-01-22 | 9,818,400 | 62.73 | 66.80 | 62.38 | 66.14 | 00:00:00 | | 2008-01-23 | 10,043,800 | 65.31 | 69.00 | 64.72 | 68.61 | 00:00:00 | | 2008-01-24 | 6,217,400 | 68.38 | 68.40 | 66.10 | 67.15 | 00:00:00 | | 2008-01-25 | 5,562,900 | 67.29 | 67.98 | 65.40 | 65.46 | 00:00:00 | | 2008-01-28 | 5,407,900 | 65.38 | 66.37 | 65.00 | 66.36 | 00:00:00 | | 2008-01-29 | 5,705,200 | 66.50 | 66.80 | 65.31 | 66.68 | 00:00:00 | | 2008-01-30 | 5,766,000 | 66.54 | 67.60 | 65.66 | 66.23 | 00:00:00 | | 2008-01-31 | 7,975,200 | 65.63 | 69.58 | 65.32 | 67.94 | 00:00:00 | | 2008-02-01 | 6,057,300 | 68.11 | 68.42 | 66.97 | 67.79 | 00:00:00 | | 2008-02-04 | 4,288,100 | 67.99 | 68.23 | 66.52 | 66.98 | 00:00:00 | | 2008-02-05 | 6,934,300 | 65.92 | 66.87 | 64.43 | 64.87 | 00:00:00 | | 2008-02-06 | 7,394,000 | 65.26 | 65.59 | 63.69 | 63.71 | 00:00:00 | | 2008-02-07 | 8,453,100 | 64.32 | 65.39 | 63.31 | 64.75 | 00:00:00 | | 2008-02-08 | 7,423,400 | 64.61 | 65.60 | 62.95 | 63.24 | 00:00:00 | | 2008-02-11 | 4,825,100 | 63.27 | 64.25 | 62.98 | 64.00 | 00:00:00 | | 2008-02-12 | 4,451,900 | 64.43 | 65.54 | 64.01 | 64.41 | 00:00:00 | | 2008-02-13 | 4,922,500 | 65.19 | 65.85 | 64.65 | 65.68 | 00:00:00 | | 2008-02-14 | 4,277,400 | 65.74 | 65.99 | 63.73 | 64.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
