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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	1,947,900	72.33	72.54	72.00	72.27	00:00:00
2010-12-23	1,379,400	72.16	72.45	71.94	72.24	00:00:00
2010-12-27	1,155,800	71.88	72.27	71.72	72.08	00:00:00
2010-12-28	1,974,500	72.23	72.87	72.14	72.71	00:00:00
2010-12-29	1,526,400	72.89	73.16	72.57	72.70	00:00:00
2010-12-30	1,424,800	72.71	72.97	72.61	72.85	00:00:00
2010-12-31	1,304,200	72.69	72.99	72.19	72.21	00:00:00
2011-01-03	3,405,500	72.75	73.45	72.39	72.47	00:00:00
2011-01-04	3,966,700	72.53	72.53	71.76	72.33	00:00:00
2011-01-05	4,270,100	71.99	72.10	70.90	70.99	00:00:00
2011-01-06	3,280,400	70.36	71.25	70.01	70.65	00:00:00
2011-01-07	2,342,700	70.95	71.19	70.45	70.65	00:00:00
2011-01-10	2,073,200	70.28	70.60	70.02	70.48	00:00:00
2011-01-11	2,065,500	70.55	71.25	70.32	71.07	00:00:00
2011-01-12	1,629,900	71.20	71.68	71.11	71.49	00:00:00
2011-01-13	1,923,100	71.32	71.75	71.25	71.60	00:00:00
2011-01-14	2,454,700	71.35	72.52	71.21	72.51	00:00:00
2011-01-18	2,416,600	72.54	72.91	72.28	72.60	00:00:00
2011-01-19	2,310,500	72.38	72.49	71.86	72.07	00:00:00
2011-01-20	2,306,800	71.79	72.93	71.79	72.36	00:00:00
2011-01-21	2,182,900	72.48	72.96	72.34	72.77	00:00:00
2011-01-24	2,212,600	72.86	72.89	72.39	72.62	00:00:00
2011-01-25	2,820,000	72.51	72.61	71.71	72.46	00:00:00
2011-01-26	2,093,700	72.47	72.98	72.22	72.62	00:00:00
2011-01-27	2,854,500	72.84	73.70	72.76	73.12	00:00:00
2011-01-28	2,426,000	73.33	73.58	71.75	71.93	00:00:00
2011-01-31	2,309,000	72.24	72.43	71.61	71.84	00:00:00
2011-02-01	1,997,700	72.22	72.63	71.90	72.43	00:00:00
2011-02-02	4,454,800	72.15	72.48	70.54	70.85	00:00:00
2011-02-03	3,780,100	71.77	74.24	71.77	74.03	00:00:00
2011-02-04	1,874,300	74.12	74.42	73.47	74.13	00:00:00
2011-02-07	2,447,000	73.96	74.28	73.62	74.25	00:00:00
2011-02-08	1,771,400	74.23	74.82	74.12	74.80	00:00:00
2011-02-09	1,746,000	74.36	74.77	74.12	74.67	00:00:00
2011-02-10	1,938,600	74.44	74.65	73.94	74.55	00:00:00
2011-02-11	1,678,200	74.06	75.06	74.06	75.04	00:00:00
2011-02-14	1,220,000	75.05	75.11	74.52	74.66	00:00:00
2011-02-15	1,460,200	74.35	74.54	74.12	74.33	00:00:00
2011-02-16	1,435,000	74.51	75.10	74.40	74.96	00:00:00
2011-02-17	1,360,100	74.28	75.01	74.06	74.84	00:00:00
2011-02-18	2,130,900	74.82	75.48	74.30	75.43	00:00:00
2011-02-22	2,115,700	75.11	75.41	73.84	73.89	00:00:00
2011-02-23	2,783,600	73.80	73.80	72.41	72.84	00:00:00
2011-02-24	1,848,000	72.79	73.53	72.30	72.98	00:00:00
2011-02-25	1,818,100	73.25	74.03	73.24	73.57	00:00:00
2011-02-28	3,306,600	73.93	74.95	73.85	74.79	00:00:00
2011-03-01	3,507,200	75.11	75.39	73.43	73.62	00:00:00
2011-03-02	6,197,500	73.50	73.77	70.86	71.76	00:00:00
2011-03-03	2,985,400	72.25	72.60	71.62	72.49	00:00:00
2011-03-04	2,691,000	72.50	72.86	72.21	72.81	00:00:00
2011-03-07	3,105,000	72.99	72.99	72.03	72.19	00:00:00
2011-03-08	2,615,800	72.09	74.06	72.09	73.62	00:00:00
2011-03-09	1,926,400	73.48	74.25	73.08	74.16	00:00:00
2011-03-10	2,372,300	73.51	74.18	73.12	73.38	00:00:00
2011-03-11	2,068,600	73.09	73.62	72.54	72.55	00:00:00
2011-03-14	2,217,400	72.25	72.47	71.54	71.84	00:00:00
2011-03-15	2,542,200	70.76	71.97	70.66	71.56	00:00:00
2011-03-16	3,980,200	71.14	71.19	69.54	69.76	00:00:00
2011-03-17	2,346,600	70.46	70.99	70.08	70.46	00:00:00
2011-03-18	4,766,800	71.03	71.23	70.15	70.66	00:00:00
2011-03-21	2,553,200	71.11	71.19	70.37	71.04	00:00:00
2011-03-22	1,929,300	71.06	71.89	70.92	71.55	00:00:00
2011-03-23	2,494,900	71.49	71.54	70.40	70.92	00:00:00
2011-03-24	2,118,700	71.19	72.33	71.10	72.11	00:00:00
2011-03-25	2,122,100	72.24	72.37	71.41	71.46	00:00:00
2011-03-28	1,328,200	71.49	71.81	70.99	71.26	00:00:00
2011-03-29	1,334,600	71.24	71.95	70.78	71.90	00:00:00
2011-03-30	1,769,700	72.27	72.98	72.27	72.81	00:00:00
2011-03-31	2,323,500	72.56	73.46	72.08	73.32	00:00:00
2011-04-01	2,474,600	73.16	74.33	73.14	74.25	00:00:00
2011-04-04	1,287,100	74.62	74.88	73.94	74.17	00:00:00
2011-04-05	3,386,300	74.35	75.82	74.35	74.93	00:00:00
2011-04-06	1,980,700	75.31	75.94	74.75	74.99	00:00:00
2011-04-07	5,923,000	76.37	78.46	76.34	77.82	00:00:00
2011-04-08	2,933,400	77.17	77.29	76.21	76.41	00:00:00
2011-04-11	2,423,900	76.16	76.62	75.67	76.20	00:00:00
2011-04-12	2,108,000	75.75	76.84	75.74	76.45	00:00:00
2011-04-13	1,285,900	76.74	76.74	75.96	76.41	00:00:00
2011-04-14	1,590,700	75.96	76.47	75.66	76.34	00:00:00
2011-04-15	2,137,000	76.34	77.03	76.24	76.97	00:00:00
2011-04-18	1,641,500	76.00	77.06	76.00	76.90	00:00:00
2011-04-19	1,794,500	77.08	77.15	76.46	76.71	00:00:00
2011-04-20	2,477,700	77.51	78.67	77.40	78.56	00:00:00
2011-04-21	1,790,700	78.65	78.96	78.05	78.87	00:00:00
2011-04-25	1,610,300	78.64	78.87	78.36	78.66	00:00:00
2011-04-26	2,825,900	78.94	80.00	78.35	79.78	00:00:00
2011-04-27	3,082,100	80.31	81.29	80.17	81.10	00:00:00
2011-04-28	2,524,300	80.93	81.50	80.86	81.46	00:00:00
2011-04-29	6,500,000	81.18	81.49	80.54	80.89	00:00:00
2011-05-02	2,154,800	81.21	81.28	80.56	81.04	00:00:00
2011-05-03	2,659,000	80.92	81.16	80.13	80.51	00:00:00
2011-05-04	2,187,700	80.27	80.92	80.11	80.14	00:00:00
2011-05-05	3,285,200	80.05	80.92	79.37	79.61	00:00:00
2011-05-06	2,214,700	80.44	80.82	80.07	80.45	00:00:00
2011-05-09	1,519,700	80.47	81.50	80.33	81.40	00:00:00
2011-05-10	2,069,300	81.68	82.70	81.55	82.23	00:00:00
2011-05-11	1,578,400	82.03	82.27	81.19	81.70	00:00:00
2011-05-12	2,500,000	81.73	83.40	81.49	83.32	00:00:00
2011-05-13	2,215,700	83.27	83.59	82.57	82.72	00:00:00
2011-05-16	1,768,100	82.55	82.65	82.10	82.31	00:00:00
2011-05-17	1,538,300	82.17	82.88	82.05	82.71	00:00:00
2011-05-18	1,630,900	82.63	83.37	82.05	83.24	00:00:00
2011-05-19	1,137,300	83.34	83.90	83.10	83.86	00:00:00
2011-05-20	2,223,400	83.77	83.95	82.31	83.40	00:00:00
2011-05-23	2,420,000	82.62	83.28	82.28	82.64	00:00:00
2011-05-24	3,623,100	82.97	82.97	81.27	81.35	00:00:00
2011-05-25	5,231,900	80.33	80.77	79.14	80.32	00:00:00
2011-05-26	2,353,600	80.06	80.92	79.61	80.81	00:00:00
2011-05-27	1,736,000	80.93	81.81	80.81	81.53	00:00:00
2011-05-31	2,230,300	81.94	82.50	81.66	82.48	00:00:00
2011-06-01	2,708,800	82.34	82.51	80.14	80.21	00:00:00
2011-06-02	4,003,400	80.83	80.86	78.97	79.00	00:00:00
2011-06-03	3,377,400	78.60	78.85	77.76	77.81	00:00:00
2011-06-06	2,496,700	77.55	78.15	77.31	77.69	00:00:00
2011-06-07	2,467,000	78.08	78.95	77.83	78.36	00:00:00
2011-06-08	2,517,700	78.37	79.66	78.25	78.93	00:00:00
2011-06-09	1,843,700	79.00	79.70	78.64	79.03	00:00:00
2011-06-10	2,121,900	79.10	79.28	78.23	78.30	00:00:00
2011-06-13	1,381,100	78.18	79.02	78.05	78.45	00:00:00
2011-06-14	1,746,900	79.14	79.42	78.80	79.24	00:00:00
2011-06-15	1,765,800	78.55	78.96	77.74	77.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>