|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 7,900,300 | 64.22 | 65.90 | 64.08 | 65.72 | 00:00:00 | | 2008-08-07 | 8,414,300 | 65.16 | 66.61 | 65.02 | 65.82 | 00:00:00 | | 2008-08-08 | 7,178,500 | 66.11 | 67.27 | 66.06 | 66.99 | 00:00:00 | | 2008-08-11 | 6,363,500 | 66.95 | 68.97 | 66.37 | 67.10 | 00:00:00 | | 2008-08-12 | 5,146,400 | 66.79 | 68.20 | 66.52 | 67.78 | 00:00:00 | | 2008-08-13 | 5,372,200 | 67.31 | 67.50 | 66.03 | 66.95 | 00:00:00 | | 2008-08-14 | 4,225,700 | 66.41 | 67.98 | 66.26 | 67.14 | 00:00:00 | | 2008-08-15 | 4,690,500 | 67.47 | 68.34 | 67.29 | 68.00 | 00:00:00 | | 2008-08-18 | 4,119,600 | 68.10 | 68.49 | 67.06 | 67.41 | 00:00:00 | | 2008-08-19 | 4,898,400 | 67.40 | 67.65 | 65.76 | 66.46 | 00:00:00 | | 2008-08-20 | 3,761,100 | 66.30 | 66.73 | 65.36 | 65.94 | 00:00:00 | | 2008-08-21 | 2,984,300 | 65.50 | 66.39 | 65.24 | 66.25 | 00:00:00 | | 2008-08-22 | 3,510,300 | 66.56 | 67.75 | 66.54 | 67.43 | 00:00:00 | | 2008-08-25 | 3,202,200 | 67.45 | 67.49 | 66.28 | 66.45 | 00:00:00 | | 2008-08-26 | 2,622,000 | 66.42 | 66.73 | 65.60 | 66.52 | 00:00:00 | | 2008-08-27 | 2,851,000 | 66.35 | 67.17 | 65.87 | 66.71 | 00:00:00 | | 2008-08-28 | 3,031,500 | 66.86 | 67.93 | 66.84 | 67.81 | 00:00:00 | | 2008-08-29 | 2,831,800 | 67.14 | 67.65 | 66.95 | 67.06 | 00:00:00 | | 2008-09-02 | 5,241,800 | 68.15 | 69.44 | 68.03 | 68.26 | 00:00:00 | | 2008-09-03 | 5,869,300 | 67.00 | 68.50 | 66.52 | 68.33 | 00:00:00 | | 2008-09-04 | 6,158,900 | 67.90 | 68.98 | 67.36 | 67.36 | 00:00:00 | | 2008-09-05 | 5,903,500 | 67.09 | 68.63 | 66.41 | 68.44 | 00:00:00 | | 2008-09-08 | 8,855,500 | 69.44 | 70.90 | 68.78 | 68.93 | 00:00:00 | | 2008-09-09 | 6,780,000 | 69.24 | 69.78 | 68.49 | 68.63 | 00:00:00 | | 2008-09-10 | 6,010,400 | 68.82 | 70.26 | 68.60 | 69.43 | 00:00:00 | | 2008-09-11 | 6,455,300 | 68.92 | 70.42 | 68.42 | 70.37 | 00:00:00 | | 2008-09-12 | 5,363,200 | 70.14 | 70.14 | 68.81 | 69.55 | 00:00:00 | | 2008-09-15 | 6,569,400 | 68.66 | 70.00 | 68.17 | 68.95 | 00:00:00 | | 2008-09-16 | 10,797,500 | 67.90 | 69.86 | 67.85 | 68.88 | 00:00:00 | | 2008-09-17 | 11,410,700 | 67.95 | 68.30 | 65.34 | 65.37 | 00:00:00 | | 2008-09-18 | 11,574,100 | 65.75 | 70.16 | 64.65 | 68.23 | 00:00:00 | | 2008-09-19 | 103,300 | 71.00 | 71.00 | 66.09 | 66.09 | 00:00:00 | | 2008-09-22 | 6,314,600 | 66.55 | 66.57 | 64.25 | 64.32 | 00:00:00 | | 2008-09-23 | 4,405,100 | 64.62 | 65.48 | 64.02 | 64.16 | 00:00:00 | | 2008-09-24 | 3,521,300 | 64.08 | 65.23 | 63.36 | 64.79 | 00:00:00 | | 2008-09-25 | 5,293,400 | 64.89 | 66.67 | 64.76 | 65.98 | 00:00:00 | | 2008-09-26 | 4,508,100 | 64.52 | 66.32 | 64.52 | 66.29 | 00:00:00 | | 2008-09-29 | 7,243,100 | 65.95 | 66.50 | 62.00 | 63.20 | 00:00:00 | | 2008-09-30 | 5,082,700 | 63.66 | 65.37 | 63.00 | 64.93 | 00:00:00 | | 2008-10-01 | 3,860,200 | 64.00 | 65.00 | 63.64 | 64.69 | 00:00:00 | | 2008-10-02 | 6,284,800 | 64.31 | 64.44 | 61.33 | 61.92 | 00:00:00 | | 2008-10-03 | 7,767,800 | 63.69 | 65.12 | 62.29 | 62.60 | 00:00:00 | | 2008-10-06 | 9,508,900 | 60.72 | 62.00 | 57.11 | 60.47 | 00:00:00 | | 2008-10-07 | 9,819,200 | 60.45 | 61.42 | 57.05 | 57.80 | 00:00:00 | | 2008-10-08 | 13,645,400 | 54.00 | 58.80 | 53.35 | 57.06 | 00:00:00 | | 2008-10-09 | 7,837,500 | 57.41 | 58.01 | 52.70 | 54.40 | 00:00:00 | | 2008-10-10 | 12,410,400 | 53.13 | 55.99 | 51.00 | 53.90 | 00:00:00 | | 2008-10-13 | 8,433,700 | 56.10 | 59.69 | 55.75 | 59.52 | 00:00:00 | | 2008-10-14 | 7,996,300 | 61.09 | 61.52 | 57.11 | 58.41 | 00:00:00 | | 2008-10-15 | 7,662,600 | 57.23 | 57.90 | 53.00 | 53.61 | 00:00:00 | | 2008-10-16 | 10,619,000 | 54.03 | 58.14 | 52.45 | 57.79 | 00:00:00 | | 2008-10-17 | 8,423,400 | 56.76 | 59.94 | 52.77 | 57.98 | 00:00:00 | | 2008-10-20 | 6,356,700 | 59.31 | 59.31 | 56.00 | 58.08 | 00:00:00 | | 2008-10-21 | 7,081,300 | 57.04 | 58.59 | 55.57 | 55.86 | 00:00:00 | | 2008-10-22 | 6,863,600 | 54.83 | 55.18 | 52.09 | 53.55 | 00:00:00 | | 2008-10-23 | 8,923,400 | 53.42 | 53.68 | 49.68 | 52.21 | 00:00:00 | | 2008-10-24 | 5,103,600 | 48.81 | 52.06 | 48.66 | 50.93 | 00:00:00 | | 2008-10-27 | 7,446,200 | 50.03 | 53.48 | 49.59 | 51.90 | 00:00:00 | | 2008-10-28 | 9,123,600 | 53.95 | 57.86 | 52.29 | 57.48 | 00:00:00 | | 2008-10-29 | 8,166,000 | 57.08 | 59.48 | 54.84 | 56.73 | 00:00:00 | | 2008-10-30 | 6,783,600 | 57.99 | 58.52 | 55.89 | 56.97 | 00:00:00 | | 2008-10-31 | 6,046,800 | 57.00 | 58.43 | 56.04 | 57.01 | 00:00:00 | | 2008-11-03 | 8,809,200 | 56.53 | 56.83 | 52.78 | 53.47 | 00:00:00 | | 2008-11-04 | 8,033,800 | 54.34 | 55.99 | 53.33 | 55.09 | 00:00:00 | | 2008-11-05 | 5,565,000 | 54.87 | 55.54 | 53.57 | 53.71 | 00:00:00 | | 2008-11-06 | 9,811,700 | 53.00 | 54.89 | 52.90 | 53.51 | 00:00:00 | | 2008-11-07 | 4,063,400 | 53.87 | 54.41 | 52.89 | 54.07 | 00:00:00 | | 2008-11-10 | 5,286,500 | 54.63 | 55.15 | 52.29 | 53.00 | 00:00:00 | | 2008-11-11 | 5,035,500 | 52.25 | 53.27 | 50.88 | 52.28 | 00:00:00 | | 2008-11-12 | 7,948,300 | 51.00 | 51.17 | 48.57 | 48.78 | 00:00:00 | | 2008-11-13 | 11,219,800 | 48.64 | 49.98 | 45.29 | 49.97 | 00:00:00 | | 2008-11-14 | 7,232,700 | 48.98 | 50.68 | 47.59 | 48.06 | 00:00:00 | | 2008-11-17 | 5,252,400 | 47.34 | 48.99 | 47.25 | 47.31 | 00:00:00 | | 2008-11-18 | 7,754,200 | 47.32 | 47.76 | 45.08 | 46.76 | 00:00:00 | | 2008-11-19 | 6,165,600 | 46.72 | 47.64 | 45.13 | 45.27 | 00:00:00 | | 2008-11-20 | 9,610,700 | 45.00 | 48.25 | 44.85 | 44.99 | 00:00:00 | | 2008-11-21 | 10,862,700 | 45.22 | 46.91 | 43.88 | 46.71 | 00:00:00 | | 2008-11-24 | 8,242,600 | 46.87 | 49.97 | 46.45 | 49.45 | 00:00:00 | | 2008-11-25 | 7,454,600 | 50.17 | 51.68 | 49.46 | 50.67 | 00:00:00 | | 2008-11-26 | 4,421,900 | 49.65 | 51.67 | 49.60 | 51.45 | 00:00:00 | | 2008-11-28 | 1,533,300 | 51.35 | 51.68 | 50.66 | 51.47 | 00:00:00 | | 2008-12-01 | 5,559,800 | 50.73 | 50.76 | 47.88 | 47.91 | 00:00:00 | | 2008-12-02 | 6,138,500 | 48.50 | 50.20 | 47.76 | 50.10 | 00:00:00 | | 2008-12-03 | 7,885,400 | 49.00 | 52.22 | 48.73 | 51.42 | 00:00:00 | | 2008-12-04 | 9,864,600 | 50.97 | 53.35 | 50.51 | 52.75 | 00:00:00 | | 2008-12-05 | 8,656,700 | 52.17 | 55.89 | 51.86 | 55.58 | 00:00:00 | | 2008-12-08 | 7,387,300 | 55.39 | 56.27 | 54.46 | 55.19 | 00:00:00 | | 2008-12-09 | 7,886,900 | 55.06 | 55.16 | 52.46 | 53.10 | 00:00:00 | | 2008-12-10 | 7,260,800 | 52.86 | 53.97 | 51.89 | 53.69 | 00:00:00 | | 2008-12-11 | 10,660,400 | 52.25 | 53.47 | 50.70 | 52.06 | 00:00:00 | | 2008-12-12 | 6,796,200 | 51.36 | 54.09 | 51.36 | 53.40 | 00:00:00 | | 2008-12-15 | 4,868,700 | 53.29 | 53.40 | 51.54 | 52.74 | 00:00:00 | | 2008-12-16 | 8,211,700 | 53.00 | 53.44 | 52.32 | 53.03 | 00:00:00 | | 2008-12-17 | 6,888,800 | 52.69 | 54.46 | 52.69 | 53.94 | 00:00:00 | | 2008-12-18 | 5,053,200 | 54.37 | 54.74 | 53.60 | 54.15 | 00:00:00 | | 2008-12-19 | 6,452,400 | 54.59 | 55.00 | 53.38 | 53.79 | 00:00:00 | | 2008-12-22 | 4,977,100 | 54.29 | 54.35 | 51.75 | 52.72 | 00:00:00 | | 2008-12-23 | 3,533,700 | 52.37 | 53.33 | 51.25 | 51.47 | 00:00:00 | | 2008-12-24 | 1,123,400 | 51.92 | 52.06 | 51.57 | 51.69 | 00:00:00 | | 2008-12-26 | 1,218,200 | 51.49 | 52.00 | 51.29 | 51.47 | 00:00:00 | | 2008-12-29 | 2,413,900 | 51.35 | 51.82 | 50.58 | 50.83 | 00:00:00 | | 2008-12-30 | 2,355,800 | 50.83 | 51.50 | 50.40 | 51.13 | 00:00:00 | | 2008-12-31 | 4,939,600 | 51.20 | 52.83 | 51.13 | 52.50 | 00:00:00 | | 2009-01-02 | 3,687,200 | 52.44 | 53.50 | 52.05 | 53.35 | 00:00:00 | | 2009-01-05 | 5,890,900 | 53.18 | 53.62 | 51.80 | 52.29 | 00:00:00 | | 2009-01-06 | 6,472,900 | 52.52 | 52.58 | 51.08 | 51.45 | 00:00:00 | | 2009-01-07 | 6,870,000 | 51.00 | 51.35 | 49.69 | 50.12 | 00:00:00 | | 2009-01-08 | 7,287,100 | 49.55 | 51.90 | 49.38 | 50.65 | 00:00:00 | | 2009-01-09 | 4,577,100 | 50.24 | 50.98 | 48.91 | 49.14 | 00:00:00 | | 2009-01-12 | 4,812,900 | 49.59 | 50.13 | 48.92 | 49.43 | 00:00:00 | | 2009-01-13 | 6,310,400 | 49.06 | 50.36 | 48.55 | 48.94 | 00:00:00 | | 2009-01-14 | 7,906,800 | 48.35 | 48.58 | 47.44 | 47.63 | 00:00:00 | | 2009-01-15 | 6,015,900 | 47.52 | 48.94 | 47.25 | 48.47 | 00:00:00 | | 2009-01-16 | 6,413,000 | 49.31 | 49.31 | 47.86 | 48.80 | 00:00:00 | | 2009-01-20 | 7,370,300 | 49.17 | 49.21 | 47.15 | 47.22 | 00:00:00 | | 2009-01-21 | 6,242,200 | 47.26 | 48.04 | 46.58 | 47.90 | 00:00:00 | | 2009-01-22 | 6,144,900 | 47.55 | 47.88 | 46.67 | 47.45 | 00:00:00 | | 2009-01-23 | 4,906,200 | 46.90 | 47.51 | 46.21 | 46.97 | 00:00:00 | | 2009-01-26 | 4,091,900 | 47.48 | 48.03 | 46.94 | 47.35 | 00:00:00 | | 2009-01-27 | 4,085,300 | 47.39 | 48.08 | 47.08 | 47.90 | 00:00:00 | | 2009-01-28 | 5,163,300 | 48.07 | 48.52 | 47.39 | 47.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
