|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 5,163,300 | 48.07 | 48.52 | 47.39 | 47.81 | 00:00:00 | 2009-01-29 | 4,706,600 | 47.99 | 48.00 | 46.34 | 46.45 | 00:00:00 | 2009-01-30 | 6,682,800 | 46.55 | 46.66 | 44.79 | 45.03 | 00:00:00 | 2009-02-02 | 4,782,600 | 44.78 | 45.67 | 44.53 | 45.30 | 00:00:00 | 2009-02-03 | 5,326,400 | 45.47 | 46.18 | 44.87 | 46.12 | 00:00:00 | 2009-02-04 | 20,971,900 | 42.74 | 43.50 | 41.83 | 42.98 | 00:00:00 | 2009-02-05 | 9,886,100 | 42.85 | 43.96 | 42.41 | 43.83 | 00:00:00 | 2009-02-06 | 8,261,300 | 44.10 | 45.48 | 44.00 | 45.21 | 00:00:00 | 2009-02-09 | 5,332,500 | 44.78 | 45.41 | 44.57 | 45.17 | 00:00:00 | 2009-02-10 | 6,590,400 | 44.80 | 45.60 | 43.78 | 43.97 | 00:00:00 | 2009-02-11 | 4,778,800 | 44.17 | 44.46 | 43.08 | 43.54 | 00:00:00 | 2009-02-12 | 6,573,000 | 43.50 | 44.39 | 42.89 | 44.32 | 00:00:00 | 2009-02-13 | 4,873,100 | 44.28 | 44.29 | 42.62 | 42.76 | 00:00:00 | 2009-02-17 | 6,194,100 | 42.15 | 42.74 | 41.90 | 42.12 | 00:00:00 | 2009-02-18 | 6,191,500 | 42.20 | 42.63 | 41.72 | 42.38 | 00:00:00 | 2009-02-19 | 5,451,200 | 42.74 | 43.47 | 42.59 | 42.62 | 00:00:00 | 2009-02-20 | 6,996,200 | 42.53 | 43.29 | 42.10 | 42.76 | 00:00:00 | 2009-02-23 | 6,430,200 | 42.80 | 43.23 | 41.04 | 41.17 | 00:00:00 | 2009-02-24 | 6,083,600 | 41.12 | 42.78 | 41.05 | 42.55 | 00:00:00 | 2009-02-25 | 6,932,700 | 42.22 | 42.79 | 41.32 | 42.00 | 00:00:00 | 2009-02-26 | 4,907,600 | 42.35 | 42.44 | 41.55 | 41.55 | 00:00:00 | 2009-02-27 | 7,385,700 | 41.29 | 43.03 | 41.25 | 42.34 | 00:00:00 | 2009-03-02 | 7,625,200 | 41.71 | 42.86 | 40.72 | 40.84 | 00:00:00 | 2009-03-03 | 8,133,400 | 41.31 | 41.86 | 40.25 | 40.69 | 00:00:00 | 2009-03-04 | 14,476,000 | 41.11 | 41.90 | 40.15 | 40.81 | 00:00:00 | 2009-03-05 | 8,932,600 | 40.54 | 40.95 | 39.26 | 39.56 | 00:00:00 | 2009-03-06 | 7,087,200 | 39.58 | 39.74 | 38.17 | 38.98 | 00:00:00 | 2009-03-09 | 6,474,500 | 38.44 | 39.47 | 38.18 | 38.44 | 00:00:00 | 2009-03-10 | 8,581,000 | 39.03 | 40.19 | 38.65 | 40.14 | 00:00:00 | 2009-03-11 | 6,356,500 | 40.12 | 40.43 | 39.34 | 39.56 | 00:00:00 | 2009-03-12 | 6,020,300 | 39.96 | 40.99 | 39.33 | 40.86 | 00:00:00 | 2009-03-13 | 6,387,500 | 40.99 | 42.40 | 40.50 | 42.20 | 00:00:00 | 2009-03-16 | 4,879,100 | 42.13 | 43.02 | 42.00 | 42.12 | 00:00:00 | 2009-03-17 | 6,168,300 | 43.09 | 44.02 | 42.81 | 43.98 | 00:00:00 | 2009-03-18 | 7,082,400 | 43.90 | 45.04 | 43.08 | 44.46 | 00:00:00 | 2009-03-19 | 6,798,600 | 44.60 | 45.27 | 44.25 | 45.12 | 00:00:00 | 2009-03-20 | 7,206,600 | 45.57 | 45.64 | 44.00 | 44.83 | 00:00:00 | 2009-03-23 | 6,274,500 | 45.48 | 47.54 | 45.25 | 47.54 | 00:00:00 | 2009-03-24 | 5,045,800 | 47.42 | 48.00 | 46.26 | 46.36 | 00:00:00 | 2009-03-25 | 6,118,800 | 46.51 | 47.76 | 45.57 | 46.81 | 00:00:00 | 2009-03-26 | 6,826,500 | 47.37 | 49.35 | 47.06 | 48.46 | 00:00:00 | 2009-03-27 | 4,866,300 | 47.68 | 48.15 | 47.06 | 47.40 | 00:00:00 | 2009-03-30 | 4,478,700 | 46.56 | 46.90 | 45.65 | 46.25 | 00:00:00 | 2009-03-31 | 5,363,500 | 46.48 | 46.87 | 45.19 | 46.32 | 00:00:00 | 2009-04-01 | 4,637,300 | 45.67 | 46.50 | 45.02 | 46.35 | 00:00:00 | 2009-04-02 | 5,122,400 | 46.82 | 48.60 | 46.50 | 48.07 | 00:00:00 | 2009-04-03 | 4,225,700 | 47.86 | 48.97 | 47.85 | 48.91 | 00:00:00 | 2009-04-06 | 4,338,300 | 48.16 | 48.86 | 47.28 | 47.74 | 00:00:00 | 2009-04-07 | 4,584,100 | 47.03 | 47.21 | 46.31 | 46.39 | 00:00:00 | 2009-04-08 | 5,340,700 | 46.66 | 48.39 | 46.63 | 47.70 | 00:00:00 | 2009-04-09 | 10,597,600 | 45.85 | 47.42 | 45.54 | 46.90 | 00:00:00 | 2009-04-13 | 4,185,900 | 46.92 | 47.23 | 46.22 | 46.41 | 00:00:00 | 2009-04-14 | 4,674,900 | 46.11 | 46.25 | 45.18 | 45.35 | 00:00:00 | 2009-04-15 | 3,676,800 | 45.37 | 45.80 | 45.05 | 45.66 | 00:00:00 | 2009-04-16 | 4,668,100 | 45.77 | 46.75 | 45.74 | 46.23 | 00:00:00 | 2009-04-17 | 4,742,400 | 46.10 | 46.50 | 45.61 | 45.77 | 00:00:00 | 2009-04-20 | 5,403,500 | 45.35 | 45.59 | 44.10 | 44.34 | 00:00:00 | 2009-04-21 | 6,380,200 | 44.48 | 46.58 | 44.03 | 46.46 | 00:00:00 | 2009-04-22 | 6,135,200 | 45.92 | 47.77 | 45.61 | 47.07 | 00:00:00 | 2009-04-23 | 5,548,400 | 46.60 | 48.13 | 46.27 | 46.83 | 00:00:00 | 2009-04-24 | 6,728,100 | 47.19 | 48.63 | 46.50 | 48.17 | 00:00:00 | 2009-04-27 | 4,138,400 | 47.93 | 48.33 | 47.02 | 47.64 | 00:00:00 | 2009-04-28 | 4,413,100 | 47.10 | 48.14 | 46.68 | 47.07 | 00:00:00 | 2009-04-29 | 5,846,000 | 47.89 | 48.44 | 47.30 | 47.67 | 00:00:00 | 2009-04-30 | 7,551,400 | 47.92 | 48.97 | 47.03 | 48.60 | 00:00:00 | 2009-05-01 | 4,440,200 | 48.39 | 48.44 | 47.35 | 47.69 | 00:00:00 | 2009-05-04 | 4,743,000 | 47.80 | 47.96 | 47.30 | 47.71 | 00:00:00 | 2009-05-05 | 3,848,700 | 48.14 | 48.27 | 47.13 | 47.65 | 00:00:00 | 2009-05-06 | 5,077,900 | 47.82 | 48.20 | 46.59 | 46.87 | 00:00:00 | 2009-05-07 | 8,110,300 | 47.66 | 47.93 | 45.66 | 45.93 | 00:00:00 | 2009-05-08 | 6,487,200 | 46.50 | 46.81 | 45.52 | 46.60 | 00:00:00 | 2009-05-11 | 5,167,400 | 45.70 | 46.76 | 45.25 | 46.02 | 00:00:00 | 2009-05-12 | 5,375,200 | 46.57 | 47.25 | 45.77 | 46.91 | 00:00:00 | 2009-05-13 | 5,908,000 | 46.25 | 46.55 | 45.30 | 45.65 | 00:00:00 | 2009-05-14 | 6,582,900 | 45.80 | 46.10 | 44.61 | 44.80 | 00:00:00 | 2009-05-15 | 5,131,900 | 44.78 | 45.58 | 44.70 | 44.75 | 00:00:00 | 2009-05-18 | 4,243,000 | 45.21 | 46.17 | 45.06 | 46.09 | 00:00:00 | 2009-05-19 | 6,007,600 | 46.23 | 47.74 | 45.72 | 47.21 | 00:00:00 | 2009-05-20 | 9,621,600 | 48.50 | 49.61 | 48.26 | 48.78 | 00:00:00 | 2009-05-21 | 4,702,500 | 48.42 | 49.28 | 47.86 | 48.31 | 00:00:00 | 2009-05-22 | 4,038,600 | 48.30 | 48.83 | 48.07 | 48.30 | 00:00:00 | 2009-05-26 | 7,587,300 | 47.75 | 49.92 | 47.60 | 49.14 | 00:00:00 | 2009-05-27 | 6,273,600 | 48.85 | 49.70 | 48.20 | 48.83 | 00:00:00 | 2009-05-28 | 10,927,600 | 47.94 | 48.79 | 46.54 | 47.97 | 00:00:00 | 2009-05-29 | 4,713,300 | 48.20 | 48.52 | 47.21 | 48.52 | 00:00:00 | 2009-06-01 | 4,680,700 | 49.20 | 49.98 | 48.75 | 49.70 | 00:00:00 | 2009-06-02 | 3,820,700 | 49.52 | 50.14 | 49.30 | 49.45 | 00:00:00 | 2009-06-03 | 9,321,500 | 49.22 | 49.25 | 48.00 | 48.47 | 00:00:00 | 2009-06-04 | 8,815,500 | 47.13 | 48.00 | 46.25 | 47.87 | 00:00:00 | 2009-06-05 | 5,473,000 | 48.40 | 48.59 | 47.18 | 47.64 | 00:00:00 | 2009-06-08 | 3,293,000 | 47.40 | 47.84 | 46.96 | 47.53 | 00:00:00 | 2009-06-09 | 4,992,200 | 47.56 | 47.96 | 46.89 | 47.13 | 00:00:00 | 2009-06-10 | 5,181,800 | 47.22 | 47.45 | 46.38 | 46.59 | 00:00:00 | 2009-06-11 | 6,474,800 | 46.71 | 47.05 | 46.22 | 46.27 | 00:00:00 | 2009-06-12 | 4,735,700 | 46.35 | 47.10 | 45.96 | 47.03 | 00:00:00 | 2009-06-15 | 4,338,700 | 46.75 | 46.83 | 45.99 | 46.33 | 00:00:00 | 2009-06-16 | 4,675,300 | 46.36 | 46.54 | 45.80 | 45.95 | 00:00:00 | 2009-06-17 | 5,862,300 | 46.06 | 47.20 | 45.88 | 46.59 | 00:00:00 | 2009-06-18 | 4,628,500 | 46.69 | 46.86 | 45.90 | 46.24 | 00:00:00 | 2009-06-19 | 5,120,600 | 46.70 | 46.70 | 45.91 | 46.11 | 00:00:00 | 2009-06-22 | 5,446,700 | 45.81 | 46.22 | 45.25 | 45.35 | 00:00:00 | 2009-06-23 | 4,396,600 | 46.02 | 46.05 | 44.98 | 45.07 | 00:00:00 | 2009-06-24 | 4,248,300 | 45.21 | 45.33 | 44.78 | 45.04 | 00:00:00 | 2009-06-25 | 5,439,800 | 44.82 | 46.34 | 44.82 | 46.28 | 00:00:00 | 2009-06-26 | 3,675,800 | 46.03 | 46.60 | 45.83 | 46.41 | 00:00:00 | 2009-06-29 | 3,545,400 | 46.73 | 46.80 | 46.01 | 46.20 | 00:00:00 | 2009-06-30 | 5,136,000 | 46.09 | 46.29 | 45.64 | 45.78 | 00:00:00 | 2009-07-01 | 3,044,100 | 45.81 | 46.38 | 45.71 | 45.79 | 00:00:00 | 2009-07-02 | 4,920,300 | 45.64 | 45.64 | 44.59 | 44.64 | 00:00:00 | 2009-07-06 | 4,745,700 | 44.57 | 45.79 | 44.50 | 45.70 | 00:00:00 | 2009-07-07 | 4,268,100 | 45.21 | 45.44 | 44.48 | 44.54 | 00:00:00 | 2009-07-08 | 7,496,100 | 44.83 | 46.11 | 44.63 | 46.02 | 00:00:00 | 2009-07-09 | 5,697,600 | 46.40 | 46.50 | 45.25 | 45.50 | 00:00:00 | 2009-07-10 | 3,791,400 | 45.30 | 45.51 | 44.65 | 44.97 | 00:00:00 | 2009-07-13 | 4,686,400 | 44.92 | 45.12 | 44.50 | 44.97 | 00:00:00 | 2009-07-14 | 3,880,600 | 44.81 | 45.17 | 44.37 | 45.03 | 00:00:00 | 2009-07-15 | 7,246,300 | 45.40 | 47.00 | 45.06 | 46.90 | 00:00:00 | 2009-07-16 | 3,903,700 | 46.73 | 47.59 | 46.52 | 47.49 | 00:00:00 | 2009-07-17 | 3,293,600 | 47.37 | 47.49 | 46.97 | 47.48 | 00:00:00 | 2009-07-20 | 4,881,200 | 47.50 | 48.50 | 47.03 | 48.47 | 00:00:00 | 2009-07-21 | 3,911,900 | 48.29 | 48.59 | 47.61 | 48.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|