|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,830,400 | 59.21 | 59.42 | 59.00 | 59.35 | 00:00:00 | | 2010-01-12 | 2,113,300 | 59.23 | 59.39 | 58.72 | 59.03 | 00:00:00 | | 2010-01-13 | 2,051,500 | 59.11 | 59.59 | 58.94 | 59.40 | 00:00:00 | | 2010-01-14 | 2,145,700 | 59.12 | 59.25 | 58.71 | 58.72 | 00:00:00 | | 2010-01-15 | 3,081,700 | 58.99 | 58.99 | 58.43 | 58.79 | 00:00:00 | | 2010-01-19 | 2,558,200 | 59.17 | 59.28 | 58.79 | 58.95 | 00:00:00 | | 2010-01-20 | 4,484,600 | 58.48 | 58.68 | 57.62 | 58.27 | 00:00:00 | | 2010-01-21 | 3,428,000 | 58.13 | 58.60 | 57.35 | 57.52 | 00:00:00 | | 2010-01-22 | 4,220,600 | 57.40 | 57.96 | 57.04 | 57.07 | 00:00:00 | | 2010-01-25 | 2,690,600 | 57.35 | 57.82 | 56.75 | 57.55 | 00:00:00 | | 2010-01-26 | 3,530,500 | 57.20 | 58.48 | 57.14 | 57.93 | 00:00:00 | | 2010-01-27 | 3,776,200 | 57.71 | 58.04 | 57.28 | 57.53 | 00:00:00 | | 2010-01-28 | 3,197,000 | 57.59 | 57.82 | 57.06 | 57.35 | 00:00:00 | | 2010-01-29 | 5,413,900 | 57.59 | 58.54 | 57.40 | 57.43 | 00:00:00 | | 2010-02-01 | 4,295,300 | 57.80 | 57.92 | 57.36 | 57.91 | 00:00:00 | | 2010-02-02 | 5,231,500 | 58.00 | 58.88 | 57.60 | 58.77 | 00:00:00 | | 2010-02-03 | 5,269,100 | 58.59 | 58.95 | 58.38 | 58.42 | 00:00:00 | | 2010-02-04 | 5,962,700 | 58.17 | 58.94 | 58.10 | 58.52 | 00:00:00 | | 2010-02-05 | 4,793,600 | 58.59 | 58.90 | 58.07 | 58.58 | 00:00:00 | | 2010-02-08 | 3,319,800 | 58.27 | 58.78 | 58.13 | 58.14 | 00:00:00 | | 2010-02-09 | 3,486,900 | 58.80 | 59.00 | 58.20 | 58.76 | 00:00:00 | | 2010-02-10 | 4,520,500 | 58.66 | 59.32 | 58.38 | 59.15 | 00:00:00 | | 2010-02-11 | 4,030,800 | 58.86 | 59.78 | 58.67 | 59.67 | 00:00:00 | | 2010-02-12 | 4,337,600 | 59.19 | 59.42 | 58.95 | 59.28 | 00:00:00 | | 2010-02-16 | 4,052,300 | 59.62 | 60.85 | 59.30 | 60.67 | 00:00:00 | | 2010-02-17 | 2,663,100 | 60.79 | 61.30 | 60.74 | 61.05 | 00:00:00 | | 2010-02-18 | 2,275,200 | 60.93 | 61.13 | 60.58 | 60.96 | 00:00:00 | | 2010-02-19 | 2,510,100 | 60.73 | 61.36 | 60.66 | 61.14 | 00:00:00 | | 2010-02-22 | 3,004,300 | 61.40 | 61.45 | 60.69 | 60.79 | 00:00:00 | | 2010-02-23 | 3,081,200 | 60.64 | 60.92 | 60.41 | 60.51 | 00:00:00 | | 2010-02-24 | 2,908,200 | 60.80 | 61.22 | 60.61 | 60.86 | 00:00:00 | | 2010-02-25 | 3,534,000 | 60.29 | 61.52 | 60.21 | 61.40 | 00:00:00 | | 2010-02-26 | 3,681,600 | 61.36 | 61.47 | 60.78 | 60.97 | 00:00:00 | | 2010-03-01 | 4,031,100 | 61.00 | 62.11 | 60.68 | 61.65 | 00:00:00 | | 2010-03-02 | 4,126,100 | 62.12 | 62.12 | 61.20 | 61.38 | 00:00:00 | | 2010-03-03 | 10,153,500 | 59.75 | 61.58 | 59.64 | 60.68 | 00:00:00 | | 2010-03-04 | 3,286,100 | 60.75 | 61.16 | 60.48 | 60.80 | 00:00:00 | | 2010-03-05 | 3,514,800 | 60.85 | 60.97 | 60.50 | 60.68 | 00:00:00 | | 2010-03-08 | 3,020,400 | 60.54 | 61.00 | 60.52 | 60.67 | 00:00:00 | | 2010-03-09 | 3,187,000 | 60.38 | 60.57 | 60.04 | 60.13 | 00:00:00 | | 2010-03-10 | 3,248,400 | 60.21 | 60.41 | 59.76 | 59.84 | 00:00:00 | | 2010-03-11 | 3,957,200 | 59.78 | 60.06 | 59.77 | 59.90 | 00:00:00 | | 2010-03-12 | 3,928,400 | 59.88 | 60.48 | 59.81 | 60.17 | 00:00:00 | | 2010-03-15 | 2,584,700 | 60.07 | 60.62 | 60.05 | 60.55 | 00:00:00 | | 2010-03-16 | 2,480,600 | 60.71 | 60.96 | 60.59 | 60.91 | 00:00:00 | | 2010-03-17 | 3,115,300 | 60.96 | 61.46 | 60.90 | 61.33 | 00:00:00 | | 2010-03-18 | 3,156,200 | 61.00 | 61.43 | 60.92 | 61.27 | 00:00:00 | | 2010-03-19 | 4,687,500 | 61.38 | 61.50 | 60.49 | 60.72 | 00:00:00 | | 2010-03-22 | 2,369,000 | 60.54 | 61.09 | 60.43 | 60.88 | 00:00:00 | | 2010-03-23 | 2,937,800 | 60.76 | 60.89 | 60.36 | 60.76 | 00:00:00 | | 2010-03-24 | 2,910,000 | 60.54 | 60.74 | 60.02 | 60.07 | 00:00:00 | | 2010-03-25 | 2,591,500 | 60.42 | 60.42 | 60.01 | 60.05 | 00:00:00 | | 2010-03-26 | 2,302,000 | 60.25 | 60.42 | 59.91 | 60.13 | 00:00:00 | | 2010-03-29 | 2,375,500 | 60.14 | 60.43 | 59.96 | 60.14 | 00:00:00 | | 2010-03-30 | 2,067,100 | 60.27 | 60.50 | 60.04 | 60.17 | 00:00:00 | | 2010-03-31 | 2,548,200 | 60.06 | 60.11 | 59.68 | 59.71 | 00:00:00 | | 2010-04-01 | 2,638,300 | 59.73 | 60.30 | 59.71 | 60.14 | 00:00:00 | | 2010-04-05 | 2,146,100 | 60.33 | 60.87 | 60.00 | 60.82 | 00:00:00 | | 2010-04-06 | 3,589,100 | 61.05 | 61.85 | 60.75 | 61.74 | 00:00:00 | | 2010-04-07 | 3,897,200 | 61.65 | 61.96 | 61.50 | 61.72 | 00:00:00 | | 2010-04-08 | 4,471,500 | 61.60 | 61.62 | 60.82 | 60.98 | 00:00:00 | | 2010-04-09 | 2,804,500 | 61.04 | 61.41 | 60.92 | 61.21 | 00:00:00 | | 2010-04-12 | 4,550,700 | 60.89 | 61.21 | 60.26 | 60.35 | 00:00:00 | | 2010-04-13 | 4,191,400 | 60.22 | 60.55 | 59.76 | 59.89 | 00:00:00 | | 2010-04-14 | 6,731,500 | 59.79 | 59.87 | 58.94 | 59.62 | 00:00:00 | | 2010-04-15 | 5,754,400 | 59.41 | 59.44 | 58.90 | 59.03 | 00:00:00 | | 2010-04-16 | 5,443,700 | 58.96 | 59.52 | 58.93 | 59.19 | 00:00:00 | | 2010-04-19 | 4,040,700 | 59.29 | 59.53 | 58.61 | 59.47 | 00:00:00 | | 2010-04-20 | 3,703,300 | 59.70 | 59.92 | 59.33 | 59.49 | 00:00:00 | | 2010-04-21 | 3,033,200 | 59.40 | 59.56 | 59.04 | 59.51 | 00:00:00 | | 2010-04-22 | 3,917,900 | 59.23 | 60.41 | 59.12 | 60.22 | 00:00:00 | | 2010-04-23 | 4,017,400 | 60.07 | 60.48 | 60.00 | 60.20 | 00:00:00 | | 2010-04-26 | 2,874,600 | 60.20 | 60.30 | 60.01 | 60.07 | 00:00:00 | | 2010-04-27 | 3,948,900 | 60.25 | 60.25 | 59.11 | 59.17 | 00:00:00 | | 2010-04-28 | 3,462,400 | 59.30 | 59.49 | 58.74 | 58.85 | 00:00:00 | | 2010-04-29 | 2,883,800 | 59.01 | 59.45 | 58.92 | 59.35 | 00:00:00 | | 2010-04-30 | 4,960,700 | 59.13 | 59.68 | 59.02 | 59.08 | 00:00:00 | | 2010-05-03 | 4,051,400 | 59.03 | 59.50 | 58.90 | 59.31 | 00:00:00 | | 2010-05-04 | 6,046,200 | 58.83 | 60.37 | 58.31 | 59.88 | 00:00:00 | | 2010-05-05 | 6,438,700 | 59.75 | 60.83 | 59.72 | 60.36 | 00:00:00 | | 2010-05-06 | 11,175,500 | 58.95 | 59.11 | 55.00 | 58.03 | 00:00:00 | | 2010-05-07 | 9,286,700 | 57.86 | 58.70 | 56.83 | 57.31 | 00:00:00 | | 2010-05-10 | 8,378,900 | 58.62 | 58.99 | 57.10 | 57.52 | 00:00:00 | | 2010-05-11 | 5,442,100 | 57.40 | 58.30 | 57.33 | 57.94 | 00:00:00 | | 2010-05-12 | 4,151,100 | 58.06 | 58.19 | 57.66 | 57.88 | 00:00:00 | | 2010-05-13 | 5,007,700 | 57.81 | 58.49 | 57.60 | 57.67 | 00:00:00 | | 2010-05-14 | 4,876,200 | 57.27 | 58.12 | 57.21 | 57.74 | 00:00:00 | | 2010-05-17 | 4,129,100 | 57.82 | 58.44 | 57.53 | 58.35 | 00:00:00 | | 2010-05-18 | 4,308,800 | 58.64 | 58.99 | 57.68 | 57.78 | 00:00:00 | | 2010-05-19 | 4,350,200 | 57.49 | 58.48 | 57.49 | 57.77 | 00:00:00 | | 2010-05-20 | 6,755,600 | 57.00 | 57.52 | 56.55 | 56.59 | 00:00:00 | | 2010-05-21 | 5,966,100 | 55.93 | 57.73 | 55.79 | 57.44 | 00:00:00 | | 2010-05-24 | 3,364,200 | 57.18 | 57.41 | 56.68 | 56.76 | 00:00:00 | | 2010-05-25 | 6,120,300 | 55.96 | 56.50 | 55.39 | 56.50 | 00:00:00 | | 2010-05-26 | 6,146,600 | 56.60 | 56.70 | 55.71 | 55.98 | 00:00:00 | | 2010-05-27 | 8,764,500 | 57.34 | 59.26 | 57.04 | 58.74 | 00:00:00 | | 2010-05-28 | 3,501,100 | 58.79 | 58.92 | 58.02 | 58.25 | 00:00:00 | | 2010-06-01 | 3,200,400 | 58.18 | 58.85 | 57.73 | 57.98 | 00:00:00 | | 2010-06-02 | 3,898,900 | 58.34 | 58.98 | 57.95 | 58.95 | 00:00:00 | | 2010-06-03 | 7,219,000 | 58.23 | 59.16 | 57.30 | 57.93 | 00:00:00 | | 2010-06-04 | 5,486,400 | 57.45 | 57.45 | 56.01 | 56.17 | 00:00:00 | | 2010-06-07 | 3,414,800 | 56.01 | 56.62 | 55.76 | 55.85 | 00:00:00 | | 2010-06-08 | 3,726,500 | 55.69 | 56.72 | 55.55 | 56.66 | 00:00:00 | | 2010-06-09 | 4,926,900 | 56.68 | 57.75 | 56.58 | 57.40 | 00:00:00 | | 2010-06-10 | 3,270,300 | 57.82 | 58.06 | 57.30 | 57.65 | 00:00:00 | | 2010-06-11 | 3,093,000 | 57.18 | 57.65 | 57.00 | 57.52 | 00:00:00 | | 2010-06-14 | 2,510,800 | 57.64 | 57.90 | 57.30 | 57.52 | 00:00:00 | | 2010-06-15 | 5,099,900 | 57.93 | 59.18 | 57.92 | 59.16 | 00:00:00 | | 2010-06-16 | 2,876,900 | 58.47 | 58.89 | 58.12 | 58.34 | 00:00:00 | | 2010-06-17 | 2,829,000 | 58.59 | 58.72 | 57.99 | 58.58 | 00:00:00 | | 2010-06-18 | 3,657,100 | 58.50 | 58.73 | 58.05 | 58.21 | 00:00:00 | | 2010-06-21 | 2,795,600 | 58.50 | 58.70 | 57.55 | 57.78 | 00:00:00 | | 2010-06-22 | 2,716,300 | 57.99 | 58.31 | 57.54 | 57.61 | 00:00:00 | | 2010-06-23 | 2,541,200 | 57.59 | 57.68 | 57.02 | 57.44 | 00:00:00 | | 2010-06-24 | 3,772,600 | 57.17 | 57.45 | 56.00 | 56.22 | 00:00:00 | | 2010-06-25 | 4,488,900 | 56.17 | 56.86 | 55.87 | 56.44 | 00:00:00 | | 2010-06-28 | 3,043,600 | 56.59 | 57.20 | 56.22 | 56.65 | 00:00:00 | | 2010-06-29 | 4,298,400 | 56.18 | 56.37 | 55.39 | 55.63 | 00:00:00 | | 2010-06-30 | 4,609,600 | 55.52 | 55.67 | 54.69 | 54.83 | 00:00:00 | | 2010-07-01 | 5,376,600 | 54.73 | 55.16 | 54.22 | 54.90 | 00:00:00 | | 2010-07-02 | 3,385,200 | 55.18 | 55.18 | 53.76 | 54.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
