TR4DER - Costco Wholesale [COST] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	7,073,400	32.00	32.50	31.50	32.00	00:00:00
2000-06-26	6,453,500	32.19	32.25	31.75	31.87	00:00:00
2000-06-27	4,771,400	31.87	33.19	31.81	33.00	00:00:00
2000-06-28	6,008,900	33.00	33.13	32.06	32.31	00:00:00
2000-06-29	6,545,300	32.19	32.44	31.94	32.06	00:00:00
2000-06-30	6,764,800	32.13	33.44	32.00	33.00	00:00:00
2000-07-03	2,559,000	33.00	34.25	32.88	34.19	00:00:00
2000-07-05	3,182,200	34.38	34.38	32.94	33.25	00:00:00
2000-07-06	4,599,900	33.19	33.19	32.00	32.88	00:00:00
2000-07-07	6,814,100	32.88	34.88	32.38	34.56	00:00:00
2000-07-10	9,257,200	34.69	37.13	34.25	37.06	00:00:00
2000-07-11	8,824,400	37.00	37.13	34.63	35.56	00:00:00
2000-07-12	4,114,200	35.75	36.81	34.88	36.56	00:00:00
2000-07-13	4,144,100	36.13	36.63	35.19	36.50	00:00:00
2000-07-14	2,317,000	37.06	37.06	35.81	36.00	00:00:00
2000-07-17	2,640,300	36.00	36.25	35.44	35.50	00:00:00
2000-07-18	5,846,200	35.50	35.63	33.75	33.88	00:00:00
2000-07-19	5,116,900	34.03	34.13	32.63	32.94	00:00:00
2000-07-20	8,632,300	33.06	33.63	32.75	32.94	00:00:00
2000-07-21	4,244,100	32.75	33.13	31.25	32.25	00:00:00
2000-07-24	5,255,000	32.31	32.31	31.31	31.69	00:00:00
2000-07-25	5,155,000	31.87	32.06	31.50	31.69	00:00:00
2000-07-26	9,050,400	31.81	32.31	31.19	31.31	00:00:00
2000-07-27	5,947,200	31.44	32.50	31.37	31.94	00:00:00
2000-07-28	4,176,200	32.31	33.63	31.75	32.25	00:00:00
2000-07-31	4,271,700	32.19	32.81	31.95	32.56	00:00:00
2000-08-01	4,409,600	32.25	33.25	31.62	32.50	00:00:00
2000-08-02	6,514,000	32.50	33.75	32.44	33.56	00:00:00
2000-08-03	8,989,000	33.31	34.88	33.00	34.56	00:00:00
2000-08-04	6,877,100	34.56	35.81	34.50	35.50	00:00:00
2000-08-07	4,613,700	35.25	36.75	34.75	36.69	00:00:00
2000-08-08	8,621,900	36.44	38.06	36.25	37.56	00:00:00
2000-08-09	6,953,300	37.31	37.31	34.81	36.19	00:00:00
2000-08-10	3,753,800	36.25	36.31	34.31	34.38	00:00:00
2000-08-11	3,365,300	34.81	35.31	34.75	34.94	00:00:00
2000-08-14	3,540,300	35.00	36.56	34.88	35.75	00:00:00
2000-08-15	2,510,400	35.88	36.06	34.56	34.75	00:00:00
2000-08-16	6,530,600	33.25	33.88	32.44	33.06	00:00:00
2000-08-17	4,366,600	33.00	33.13	32.44	33.00	00:00:00
2000-08-18	3,310,800	32.94	33.94	32.63	33.44	00:00:00
2000-08-21	4,049,000	33.56	33.63	32.00	32.75	00:00:00
2000-08-22	4,071,600	32.88	33.50	32.34	32.94	00:00:00
2000-08-23	3,638,800	32.69	33.06	32.13	32.25	00:00:00
2000-08-24	3,884,800	32.56	32.59	32.00	32.38	00:00:00
2000-08-25	2,080,400	32.50	33.13	32.44	32.94	00:00:00
2000-08-28	2,225,800	33.00	34.00	32.88	33.06	00:00:00
2000-08-29	6,173,600	32.94	35.94	32.94	34.75	00:00:00
2000-08-30	5,564,400	34.56	35.75	34.38	35.63	00:00:00
2000-08-31	4,108,200	35.19	35.56	34.19	34.44	00:00:00
2000-09-01	3,419,900	34.81	35.63	34.56	35.31	00:00:00
2000-09-05	3,686,000	35.38	36.69	35.00	36.19	00:00:00
2000-09-06	2,586,400	36.25	37.25	36.13	36.56	00:00:00
2000-09-07	1,463,700	36.63	37.06	36.44	36.50	00:00:00
2000-09-08	7,152,500	36.44	39.06	36.13	37.69	00:00:00
2000-09-11	5,270,300	37.88	38.44	36.38	37.63	00:00:00
2000-09-12	2,099,100	37.94	38.00	37.13	37.64	00:00:00
2000-09-13	5,624,600	37.63	39.00	37.25	38.38	00:00:00
2000-09-14	2,115,900	38.44	38.63	36.88	37.19	00:00:00
2000-09-15	11,525,200	38.06	38.19	34.75	35.31	00:00:00
2000-09-18	5,336,100	35.31	35.38	33.94	34.06	00:00:00
2000-09-19	4,861,200	34.69	34.75	32.63	33.44	00:00:00
2000-09-20	4,278,900	33.63	34.81	33.56	34.25	00:00:00
2000-09-21	4,115,900	34.25	35.69	34.19	35.38	00:00:00
2000-09-22	3,307,900	34.81	36.13	34.06	34.94	00:00:00
2000-09-25	3,697,100	35.00	35.50	34.50	34.88	00:00:00
2000-09-26	5,523,300	34.69	34.75	33.38	33.81	00:00:00
2000-09-27	3,937,500	34.13	34.81	33.94	34.56	00:00:00
2000-09-28	2,934,700	34.81	36.00	34.50	35.88	00:00:00
2000-09-29	4,181,000	35.94	36.38	34.50	34.94	00:00:00
2000-10-02	7,922,100	33.56	34.50	32.81	32.94	00:00:00
2000-10-03	4,915,900	33.25	34.25	33.13	33.83	00:00:00
2000-10-04	5,942,600	34.00	35.69	34.00	34.48	00:00:00
2000-10-05	5,810,600	34.47	34.88	32.75	33.63	00:00:00
2000-10-06	3,321,000	33.91	34.13	32.88	33.50	00:00:00
2000-10-09	1,949,800	33.44	34.50	33.38	34.19	00:00:00
2000-10-10	3,668,300	34.31	35.00	33.00	33.00	00:00:00
2000-10-11	16,752,800	32.63	32.75	29.94	30.62	00:00:00
2000-10-12	14,440,100	30.00	33.13	29.31	31.25	00:00:00
2000-10-13	9,110,200	30.62	32.69	30.50	32.13	00:00:00
2000-10-16	6,141,400	32.06	32.13	31.75	32.00	00:00:00
2000-10-17	4,251,600	32.09	32.38	31.87	32.00	00:00:00
2000-10-18	3,949,200	31.87	34.25	31.37	33.00	00:00:00
2000-10-19	3,476,000	33.13	34.94	33.00	34.94	00:00:00
2000-10-20	5,402,400	33.75	35.00	33.75	34.31	00:00:00
2000-10-23	5,616,100	34.19	34.31	33.13	33.56	00:00:00
2000-10-24	3,373,600	33.75	34.25	33.50	33.94	00:00:00
2000-10-25	4,199,200	34.00	34.06	32.75	33.00	00:00:00
2000-10-26	5,823,200	33.03	33.19	32.56	33.00	00:00:00
2000-10-27	2,788,700	33.06	34.00	33.00	33.69	00:00:00
2000-10-30	5,440,400	33.72	35.06	33.69	34.56	00:00:00
2000-10-31	6,663,200	35.00	36.75	34.81	36.63	00:00:00
2000-11-01	7,439,000	36.69	36.94	35.44	35.75	00:00:00
2000-11-02	13,263,900	33.88	36.25	33.19	36.19	00:00:00
2000-11-03	3,134,900	35.94	35.94	34.56	35.31	00:00:00
2000-11-06	4,297,900	35.50	36.00	34.44	34.56	00:00:00
2000-11-07	5,333,000	33.75	35.75	33.25	35.75	00:00:00
2000-11-08	7,043,500	36.91	37.19	35.44	35.56	00:00:00
2000-11-09	4,568,400	35.50	35.56	33.88	34.06	00:00:00
2000-11-10	3,439,300	33.94	33.98	32.94	33.00	00:00:00
2000-11-13	3,553,000	32.75	34.88	32.50	34.44	00:00:00
2000-11-14	5,160,800	34.63	37.00	34.56	36.88	00:00:00
2000-11-15	2,875,400	36.66	36.88	36.00	36.75	00:00:00
2000-11-16	2,934,700	36.41	36.50	35.13	35.31	00:00:00
2000-11-17	3,627,100	35.31	36.38	35.13	36.06	00:00:00
2000-11-20	2,533,500	35.94	36.23	34.50	34.94	00:00:00
2000-11-21	4,931,300	35.19	36.25	34.50	36.06	00:00:00
2000-11-22	5,789,100	35.63	36.00	34.38	34.50	00:00:00
2000-11-24	1,882,200	34.75	35.69	34.63	35.44	00:00:00
2000-11-27	5,201,400	35.56	37.38	35.50	36.69	00:00:00
2000-11-28	4,719,800	36.75	36.81	34.75	35.25	00:00:00
2000-11-29	7,710,500	35.25	36.56	34.63	36.44	00:00:00
2000-11-30	16,636,900	34.69	35.00	32.06	32.63	00:00:00
2000-12-01	5,616,500	33.25	33.69	32.50	32.63	00:00:00
2000-12-04	4,816,000	32.69	34.50	32.38	34.13	00:00:00
2000-12-05	6,070,700	33.81	36.50	33.50	35.31	00:00:00
2000-12-06	8,525,300	35.31	35.38	33.25	33.63	00:00:00
2000-12-07	5,390,900	33.25	33.88	33.00	33.19	00:00:00
2000-12-08	5,813,100	33.94	34.00	32.38	33.25	00:00:00
2000-12-11	5,362,000	33.00	33.50	32.75	32.94	00:00:00
2000-12-12	5,832,400	33.00	34.13	32.38	33.19	00:00:00
2000-12-13	6,521,500	33.50	33.63	32.50	32.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>