|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,911,900 | 48.29 | 48.59 | 47.61 | 48.38 | 00:00:00 | | 2009-07-22 | 3,799,300 | 48.18 | 49.09 | 48.00 | 48.82 | 00:00:00 | | 2009-07-23 | 6,234,200 | 48.50 | 49.23 | 47.77 | 48.60 | 00:00:00 | | 2009-07-24 | 4,589,700 | 48.12 | 49.24 | 48.11 | 49.13 | 00:00:00 | | 2009-07-27 | 2,905,100 | 48.99 | 49.13 | 48.03 | 48.68 | 00:00:00 | | 2009-07-28 | 3,268,900 | 48.44 | 48.92 | 48.10 | 48.84 | 00:00:00 | | 2009-07-29 | 3,579,600 | 48.53 | 49.41 | 48.41 | 48.77 | 00:00:00 | | 2009-07-30 | 3,295,600 | 49.26 | 49.73 | 48.88 | 49.25 | 00:00:00 | | 2009-07-31 | 3,384,000 | 49.01 | 49.93 | 49.00 | 49.50 | 00:00:00 | | 2009-08-03 | 3,582,800 | 49.75 | 50.04 | 49.51 | 50.00 | 00:00:00 | | 2009-08-04 | 3,805,600 | 49.60 | 50.00 | 49.15 | 49.48 | 00:00:00 | | 2009-08-05 | 3,524,400 | 49.73 | 49.75 | 48.69 | 49.06 | 00:00:00 | | 2009-08-06 | 4,750,200 | 48.56 | 49.36 | 48.25 | 48.75 | 00:00:00 | | 2009-08-07 | 4,221,300 | 49.45 | 50.24 | 48.91 | 50.10 | 00:00:00 | | 2009-08-10 | 3,165,000 | 49.84 | 49.96 | 49.00 | 49.40 | 00:00:00 | | 2009-08-11 | 2,613,100 | 49.03 | 49.39 | 48.80 | 48.92 | 00:00:00 | | 2009-08-12 | 2,881,100 | 48.94 | 49.49 | 48.91 | 49.15 | 00:00:00 | | 2009-08-13 | 3,694,600 | 49.16 | 49.20 | 48.21 | 48.88 | 00:00:00 | | 2009-08-14 | 3,318,300 | 48.79 | 49.03 | 48.19 | 48.63 | 00:00:00 | | 2009-08-17 | 4,494,500 | 48.10 | 48.39 | 47.39 | 47.47 | 00:00:00 | | 2009-08-18 | 3,410,200 | 47.54 | 47.90 | 47.10 | 47.40 | 00:00:00 | | 2009-08-19 | 3,459,200 | 47.21 | 48.07 | 47.16 | 47.94 | 00:00:00 | | 2009-08-20 | 2,335,800 | 48.09 | 48.09 | 47.50 | 47.91 | 00:00:00 | | 2009-08-21 | 3,952,100 | 48.23 | 48.82 | 47.89 | 48.56 | 00:00:00 | | 2009-08-24 | 2,839,600 | 48.78 | 48.78 | 48.01 | 48.12 | 00:00:00 | | 2009-08-25 | 6,258,400 | 48.78 | 50.08 | 48.46 | 49.62 | 00:00:00 | | 2009-08-26 | 5,574,900 | 49.87 | 50.36 | 49.54 | 50.23 | 00:00:00 | | 2009-08-27 | 5,890,400 | 49.91 | 51.65 | 49.87 | 51.31 | 00:00:00 | | 2009-08-28 | 4,994,000 | 51.50 | 52.00 | 51.35 | 51.77 | 00:00:00 | | 2009-08-31 | 3,788,800 | 51.35 | 51.70 | 50.86 | 50.98 | 00:00:00 | | 2009-09-01 | 5,505,400 | 51.34 | 51.37 | 50.18 | 50.65 | 00:00:00 | | 2009-09-02 | 4,268,100 | 50.40 | 50.82 | 49.95 | 50.65 | 00:00:00 | | 2009-09-03 | 12,230,400 | 54.22 | 55.23 | 54.17 | 54.99 | 00:00:00 | | 2009-09-04 | 4,593,400 | 54.68 | 55.53 | 54.54 | 55.47 | 00:00:00 | | 2009-09-08 | 5,526,200 | 56.86 | 57.00 | 56.15 | 56.73 | 00:00:00 | | 2009-09-09 | 3,931,100 | 56.49 | 57.08 | 56.29 | 57.06 | 00:00:00 | | 2009-09-10 | 3,886,900 | 57.04 | 57.04 | 56.66 | 56.91 | 00:00:00 | | 2009-09-11 | 3,031,500 | 56.86 | 56.99 | 56.52 | 56.81 | 00:00:00 | | 2009-09-14 | 3,083,000 | 56.22 | 57.02 | 56.16 | 56.99 | 00:00:00 | | 2009-09-15 | 3,330,000 | 56.78 | 57.00 | 56.42 | 56.82 | 00:00:00 | | 2009-09-16 | 3,920,300 | 56.82 | 57.77 | 56.69 | 57.70 | 00:00:00 | | 2009-09-17 | 3,979,200 | 57.86 | 58.23 | 57.32 | 57.96 | 00:00:00 | | 2009-09-18 | 4,561,700 | 58.20 | 58.20 | 57.46 | 57.55 | 00:00:00 | | 2009-09-21 | 4,847,800 | 57.61 | 58.73 | 57.38 | 58.58 | 00:00:00 | | 2009-09-22 | 2,833,800 | 58.72 | 58.86 | 58.34 | 58.40 | 00:00:00 | | 2009-09-23 | 2,952,200 | 57.86 | 58.80 | 57.86 | 57.98 | 00:00:00 | | 2009-09-24 | 3,389,400 | 58.03 | 58.24 | 57.07 | 57.43 | 00:00:00 | | 2009-09-25 | 6,137,100 | 57.72 | 57.72 | 56.00 | 56.28 | 00:00:00 | | 2009-09-28 | 4,786,200 | 56.50 | 56.66 | 56.31 | 56.56 | 00:00:00 | | 2009-09-29 | 4,939,600 | 56.56 | 56.93 | 56.25 | 56.49 | 00:00:00 | | 2009-09-30 | 12,235,900 | 57.12 | 57.44 | 55.98 | 56.38 | 00:00:00 | | 2009-10-01 | 5,097,900 | 56.15 | 56.69 | 55.40 | 55.69 | 00:00:00 | | 2009-10-02 | 5,760,800 | 55.92 | 56.68 | 55.73 | 56.47 | 00:00:00 | | 2009-10-05 | 4,480,100 | 56.59 | 57.25 | 56.30 | 56.88 | 00:00:00 | | 2009-10-06 | 5,865,700 | 57.02 | 58.37 | 57.02 | 57.93 | 00:00:00 | | 2009-10-07 | 11,088,200 | 59.76 | 60.30 | 58.86 | 59.00 | 00:00:00 | | 2009-10-08 | 5,025,900 | 59.28 | 59.38 | 58.39 | 58.63 | 00:00:00 | | 2009-10-09 | 5,751,900 | 58.20 | 58.69 | 57.72 | 58.64 | 00:00:00 | | 2009-10-12 | 2,915,700 | 58.38 | 58.83 | 57.76 | 58.03 | 00:00:00 | | 2009-10-13 | 4,723,300 | 57.90 | 58.87 | 57.75 | 58.48 | 00:00:00 | | 2009-10-14 | 3,447,800 | 59.00 | 59.00 | 58.44 | 58.77 | 00:00:00 | | 2009-10-15 | 2,879,900 | 58.39 | 59.04 | 58.39 | 58.97 | 00:00:00 | | 2009-10-16 | 3,230,700 | 58.85 | 58.90 | 58.12 | 58.48 | 00:00:00 | | 2009-10-19 | 3,253,500 | 58.82 | 59.35 | 58.36 | 59.23 | 00:00:00 | | 2009-10-20 | 3,384,300 | 59.26 | 59.27 | 58.42 | 59.09 | 00:00:00 | | 2009-10-21 | 4,153,300 | 58.76 | 59.25 | 57.71 | 57.71 | 00:00:00 | | 2009-10-22 | 2,917,600 | 57.76 | 58.49 | 57.57 | 58.27 | 00:00:00 | | 2009-10-23 | 2,152,500 | 58.08 | 58.43 | 57.56 | 57.81 | 00:00:00 | | 2009-10-26 | 2,766,600 | 57.69 | 58.36 | 57.52 | 57.65 | 00:00:00 | | 2009-10-27 | 2,876,800 | 57.61 | 57.82 | 56.77 | 57.15 | 00:00:00 | | 2009-10-28 | 3,027,100 | 57.05 | 57.50 | 56.72 | 56.72 | 00:00:00 | | 2009-10-29 | 3,940,900 | 57.31 | 57.94 | 56.76 | 57.92 | 00:00:00 | | 2009-10-30 | 3,902,700 | 57.73 | 57.95 | 56.81 | 56.85 | 00:00:00 | | 2009-11-02 | 3,884,000 | 56.85 | 57.88 | 56.76 | 57.75 | 00:00:00 | | 2009-11-03 | 4,122,300 | 57.55 | 58.37 | 57.31 | 57.65 | 00:00:00 | | 2009-11-04 | 4,756,800 | 57.68 | 59.27 | 57.68 | 58.81 | 00:00:00 | | 2009-11-05 | 4,668,700 | 58.11 | 59.49 | 57.98 | 59.41 | 00:00:00 | | 2009-11-06 | 2,749,300 | 59.15 | 59.66 | 58.80 | 59.41 | 00:00:00 | | 2009-11-09 | 3,698,200 | 58.96 | 60.46 | 58.96 | 60.44 | 00:00:00 | | 2009-11-10 | 3,078,600 | 59.92 | 60.40 | 59.52 | 60.04 | 00:00:00 | | 2009-11-11 | 3,156,500 | 60.46 | 60.69 | 59.78 | 60.40 | 00:00:00 | | 2009-11-12 | 3,690,500 | 60.16 | 60.65 | 60.00 | 60.12 | 00:00:00 | | 2009-11-13 | 2,466,200 | 60.35 | 60.63 | 59.96 | 60.47 | 00:00:00 | | 2009-11-16 | 3,248,900 | 60.79 | 61.25 | 60.50 | 61.12 | 00:00:00 | | 2009-11-17 | 3,307,500 | 61.06 | 61.23 | 60.22 | 60.62 | 00:00:00 | | 2009-11-18 | 3,116,900 | 60.38 | 60.83 | 59.67 | 60.77 | 00:00:00 | | 2009-11-19 | 2,240,800 | 60.36 | 60.59 | 59.78 | 60.48 | 00:00:00 | | 2009-11-20 | 2,696,400 | 60.26 | 60.84 | 59.80 | 60.06 | 00:00:00 | | 2009-11-23 | 2,750,600 | 60.10 | 60.86 | 59.93 | 60.57 | 00:00:00 | | 2009-11-24 | 2,578,000 | 60.81 | 60.83 | 60.33 | 60.51 | 00:00:00 | | 2009-11-25 | 2,469,800 | 60.40 | 60.99 | 60.40 | 60.89 | 00:00:00 | | 2009-11-27 | 1,483,300 | 59.50 | 60.51 | 59.20 | 60.03 | 00:00:00 | | 2009-11-30 | 3,399,200 | 60.15 | 60.29 | 59.41 | 59.91 | 00:00:00 | | 2009-12-01 | 4,418,600 | 60.13 | 60.79 | 60.10 | 60.73 | 00:00:00 | | 2009-12-02 | 4,316,200 | 60.65 | 61.15 | 60.29 | 60.87 | 00:00:00 | | 2009-12-03 | 8,326,000 | 59.40 | 59.57 | 58.90 | 59.02 | 00:00:00 | | 2009-12-04 | 4,936,000 | 59.40 | 59.99 | 58.67 | 59.19 | 00:00:00 | | 2009-12-07 | 2,422,400 | 59.13 | 59.74 | 59.05 | 59.35 | 00:00:00 | | 2009-12-08 | 3,853,300 | 58.85 | 58.96 | 58.00 | 58.75 | 00:00:00 | | 2009-12-09 | 3,745,600 | 58.71 | 59.00 | 58.10 | 58.66 | 00:00:00 | | 2009-12-10 | 5,576,500 | 59.15 | 59.36 | 58.23 | 58.76 | 00:00:00 | | 2009-12-11 | 3,197,100 | 59.04 | 59.49 | 58.97 | 59.32 | 00:00:00 | | 2009-12-14 | 2,174,900 | 59.57 | 59.72 | 59.17 | 59.47 | 00:00:00 | | 2009-12-15 | 2,794,900 | 59.42 | 59.47 | 58.86 | 58.98 | 00:00:00 | | 2009-12-16 | 2,859,300 | 59.15 | 59.50 | 58.72 | 58.77 | 00:00:00 | | 2009-12-17 | 2,876,800 | 58.53 | 58.58 | 57.80 | 57.80 | 00:00:00 | | 2009-12-18 | 4,540,800 | 58.03 | 58.46 | 57.52 | 58.43 | 00:00:00 | | 2009-12-21 | 2,114,000 | 58.78 | 59.55 | 58.64 | 59.27 | 00:00:00 | | 2009-12-22 | 3,026,200 | 59.03 | 59.80 | 59.03 | 59.57 | 00:00:00 | | 2009-12-23 | 2,945,700 | 59.60 | 60.31 | 59.60 | 60.07 | 00:00:00 | | 2009-12-24 | 1,681,400 | 60.29 | 60.60 | 60.09 | 60.40 | 00:00:00 | | 2009-12-28 | 1,748,300 | 60.40 | 60.75 | 60.33 | 60.56 | 00:00:00 | | 2009-12-29 | 1,794,500 | 60.49 | 60.69 | 60.20 | 60.26 | 00:00:00 | | 2009-12-30 | 1,678,500 | 60.13 | 60.49 | 59.87 | 60.05 | 00:00:00 | | 2009-12-31 | 1,862,900 | 60.24 | 60.30 | 59.11 | 59.17 | 00:00:00 | | 2010-01-04 | 3,280,200 | 59.13 | 60.07 | 59.13 | 59.41 | 00:00:00 | | 2010-01-05 | 2,775,800 | 59.26 | 59.42 | 58.84 | 59.23 | 00:00:00 | | 2010-01-06 | 3,722,900 | 59.07 | 60.05 | 59.00 | 60.00 | 00:00:00 | | 2010-01-07 | 4,527,600 | 60.08 | 60.44 | 59.26 | 59.71 | 00:00:00 | | 2010-01-08 | 2,348,300 | 59.47 | 59.61 | 59.10 | 59.28 | 00:00:00 | | 2010-01-11 | 1,830,400 | 59.21 | 59.42 | 59.00 | 59.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
