|
 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 | | 2011-06-15 | 1,765,800 | 78.55 | 78.96 | 77.74 | 77.93 | 00:00:00 | | 2011-06-16 | 2,191,800 | 77.88 | 78.91 | 77.75 | 78.85 | 00:00:00 | | 2011-06-17 | 4,217,400 | 79.98 | 80.66 | 79.23 | 79.63 | 00:00:00 | | 2011-06-20 | 2,178,600 | 79.71 | 81.30 | 79.64 | 81.25 | 00:00:00 | | 2011-06-21 | 2,242,000 | 81.39 | 81.44 | 80.54 | 81.39 | 00:00:00 | | 2011-06-22 | 1,545,700 | 81.10 | 81.36 | 80.50 | 80.52 | 00:00:00 | | 2011-06-23 | 2,315,900 | 79.75 | 80.59 | 79.32 | 80.40 | 00:00:00 | | 2011-06-24 | 2,462,600 | 81.13 | 81.13 | 79.13 | 79.13 | 00:00:00 | | 2011-06-27 | 1,841,200 | 78.95 | 80.06 | 78.92 | 79.85 | 00:00:00 | | 2011-06-28 | 1,786,600 | 79.99 | 80.17 | 79.63 | 79.99 | 00:00:00 | | 2011-06-29 | 2,262,000 | 80.20 | 80.68 | 79.88 | 80.03 | 00:00:00 | | 2011-06-30 | 2,410,500 | 80.27 | 81.34 | 79.98 | 81.24 | 00:00:00 | | 2011-07-01 | 2,087,500 | 81.50 | 81.70 | 81.04 | 81.54 | 00:00:00 | | 2011-07-05 | 1,860,800 | 81.69 | 81.95 | 80.97 | 81.29 | 00:00:00 | | 2011-07-06 | 2,155,600 | 81.37 | 82.94 | 81.37 | 82.64 | 00:00:00 | | 2011-07-07 | 3,197,400 | 83.20 | 83.45 | 81.61 | 82.06 | 00:00:00 | | 2011-07-08 | 1,992,300 | 81.59 | 82.00 | 80.91 | 81.41 | 00:00:00 | | 2011-07-11 | 1,590,300 | 80.68 | 81.08 | 80.44 | 80.68 | 00:00:00 | | 2011-07-12 | 1,725,100 | 80.89 | 81.76 | 80.65 | 80.71 | 00:00:00 | | 2011-07-13 | 1,448,500 | 80.99 | 81.56 | 80.31 | 80.84 | 00:00:00 | | 2011-07-14 | 1,558,500 | 80.87 | 81.47 | 80.13 | 80.33 | 00:00:00 | | 2011-07-15 | 2,212,200 | 80.36 | 80.57 | 79.40 | 79.86 | 00:00:00 | | 2011-07-18 | 1,486,900 | 79.53 | 79.81 | 78.81 | 79.11 | 00:00:00 | | 2011-07-19 | 1,839,400 | 79.76 | 80.95 | 79.70 | 80.81 | 00:00:00 | | 2011-07-20 | 1,562,400 | 80.82 | 80.88 | 79.85 | 80.69 | 00:00:00 | | 2011-07-21 | 1,729,600 | 80.87 | 82.12 | 80.67 | 81.52 | 00:00:00 | | 2011-07-22 | 991,500 | 81.67 | 81.83 | 81.15 | 81.67 | 00:00:00 | | 2011-07-25 | 1,174,200 | 81.20 | 81.59 | 81.06 | 81.16 | 00:00:00 | | 2011-07-26 | 1,127,100 | 80.96 | 81.57 | 80.42 | 80.55 | 00:00:00 | | 2011-07-27 | 2,309,200 | 80.06 | 80.29 | 78.33 | 78.39 | 00:00:00 | | 2011-07-28 | 1,985,600 | 78.39 | 79.32 | 78.25 | 78.33 | 00:00:00 | | 2011-07-29 | 2,434,000 | 77.50 | 78.92 | 77.19 | 78.25 | 00:00:00 | | 2011-08-01 | 2,554,400 | 79.32 | 79.35 | 77.06 | 77.71 | 00:00:00 | | 2011-08-02 | 3,445,100 | 77.30 | 77.75 | 75.77 | 75.83 | 00:00:00 | | 2011-08-03 | 3,809,400 | 75.93 | 77.30 | 75.11 | 77.08 | 00:00:00 | | 2011-08-04 | 5,799,000 | 76.11 | 78.28 | 75.80 | 76.51 | 00:00:00 | | 2011-08-05 | 3,586,500 | 77.45 | 77.53 | 74.78 | 76.74 | 00:00:00 | | 2011-08-08 | 8,417,500 | 75.60 | 76.47 | 70.46 | 70.62 | 00:00:00 | | 2011-08-09 | 5,714,800 | 71.62 | 74.66 | 70.71 | 74.66 | 00:00:00 | | 2011-08-10 | 4,918,600 | 72.97 | 73.14 | 70.22 | 70.39 | 00:00:00 | | 2011-08-11 | 4,324,100 | 70.60 | 73.39 | 70.31 | 72.61 | 00:00:00 | | 2011-08-12 | 3,012,700 | 73.02 | 73.41 | 71.70 | 72.79 | 00:00:00 | | 2011-08-15 | 2,615,200 | 73.17 | 74.08 | 72.68 | 74.08 | 00:00:00 | | 2011-08-16 | 2,847,500 | 73.93 | 75.61 | 73.37 | 75.14 | 00:00:00 | | 2011-08-17 | 3,584,500 | 75.62 | 77.40 | 75.33 | 76.12 | 00:00:00 | | 2011-08-18 | 4,974,400 | 74.52 | 75.38 | 72.46 | 74.36 | 00:00:00 | | 2011-08-19 | 3,734,400 | 73.40 | 75.49 | 73.40 | 74.36 | 00:00:00 | | 2011-08-22 | 2,455,700 | 75.97 | 75.99 | 73.73 | 74.42 | 00:00:00 | | 2011-08-23 | 3,399,300 | 74.59 | 76.83 | 74.16 | 76.22 | 00:00:00 | | 2011-08-24 | 2,488,100 | 76.22 | 77.53 | 75.75 | 77.49 | 00:00:00 | | 2011-08-25 | 2,077,600 | 77.77 | 78.52 | 75.77 | 75.86 | 00:00:00 | | 2011-08-26 | 2,177,700 | 75.78 | 77.67 | 75.05 | 77.21 | 00:00:00 | | 2011-08-29 | 2,613,600 | 77.86 | 78.11 | 77.38 | 77.79 | 00:00:00 | | 2011-08-30 | 2,241,100 | 77.60 | 78.54 | 77.22 | 78.07 | 00:00:00 | | 2011-08-31 | 2,693,400 | 78.24 | 79.04 | 78.02 | 78.54 | 00:00:00 | | 2011-09-01 | 3,998,300 | 78.98 | 80.91 | 78.78 | 79.48 | 00:00:00 | | 2011-09-02 | 2,459,300 | 78.23 | 79.68 | 78.08 | 78.56 | 00:00:00 | | 2011-09-06 | 2,242,600 | 77.03 | 78.53 | 76.59 | 78.40 | 00:00:00 | | 2011-09-07 | 2,038,400 | 79.27 | 80.61 | 78.88 | 80.61 | 00:00:00 | | 2011-09-08 | 2,340,900 | 80.29 | 81.47 | 80.17 | 80.76 | 00:00:00 | | 2011-09-09 | 2,494,400 | 79.95 | 80.08 | 78.50 | 78.90 | 00:00:00 | | 2011-09-12 | 2,215,800 | 78.03 | 79.88 | 78.02 | 79.72 | 00:00:00 | | 2011-09-13 | 2,353,600 | 80.07 | 80.79 | 79.30 | 80.71 | 00:00:00 | | 2011-09-14 | 2,738,300 | 80.94 | 82.52 | 79.93 | 81.90 | 00:00:00 | | 2011-09-15 | 2,440,300 | 82.89 | 83.29 | 82.10 | 83.01 | 00:00:00 | | 2011-09-16 | 4,399,100 | 83.26 | 84.96 | 82.96 | 84.24 | 00:00:00 | | 2011-09-19 | 2,567,700 | 83.54 | 85.34 | 83.42 | 85.03 | 00:00:00 | | 2011-09-20 | 3,318,300 | 85.15 | 86.34 | 84.70 | 85.07 | 00:00:00 | | 2011-09-21 | 2,639,000 | 85.07 | 86.18 | 84.39 | 84.43 | 00:00:00 | | 2011-09-22 | 4,549,800 | 82.73 | 83.78 | 81.73 | 83.18 | 00:00:00 | | 2011-09-23 | 2,827,400 | 82.70 | 83.90 | 82.47 | 83.37 | 00:00:00 | | 2011-09-26 | 3,125,000 | 83.80 | 84.75 | 83.36 | 84.45 | 00:00:00 | | 2011-09-27 | 2,494,200 | 85.61 | 85.94 | 83.95 | 84.33 | 00:00:00 | | 2011-09-28 | 2,141,000 | 84.59 | 85.30 | 83.77 | 83.79 | 00:00:00 | | 2011-09-29 | 2,434,200 | 84.98 | 85.27 | 81.99 | 82.98 | 00:00:00 | | 2011-09-30 | 2,764,100 | 82.38 | 83.68 | 82.02 | 82.13 | 00:00:00 | | 2011-10-03 | 3,235,000 | 81.72 | 83.22 | 81.18 | 81.63 | 00:00:00 | | 2011-10-04 | 4,717,800 | 80.67 | 81.78 | 78.61 | 81.65 | 00:00:00 | | 2011-10-05 | 5,043,100 | 80.99 | 81.78 | 78.62 | 80.25 | 00:00:00 | | 2011-10-06 | 4,214,800 | 79.81 | 80.00 | 78.41 | 79.20 | 00:00:00 | | 2011-10-07 | 3,353,600 | 79.31 | 79.69 | 78.72 | 79.02 | 00:00:00 | | 2011-10-10 | 2,324,400 | 80.00 | 81.32 | 79.85 | 81.23 | 00:00:00 | | 2011-10-11 | 1,983,800 | 80.98 | 81.06 | 80.25 | 80.90 | 00:00:00 | | 2011-10-12 | 2,454,000 | 81.51 | 82.50 | 81.21 | 81.42 | 00:00:00 | | 2011-10-13 | 1,839,100 | 81.44 | 81.95 | 81.28 | 81.67 | 00:00:00 | | 2011-10-14 | 2,227,700 | 82.07 | 82.81 | 81.19 | 81.77 | 00:00:00 | | 2011-10-17 | 2,278,000 | 81.57 | 82.53 | 81.54 | 82.36 | 00:00:00 | | 2011-10-18 | 3,544,500 | 82.35 | 85.00 | 82.19 | 84.57 | 00:00:00 | | 2011-10-19 | 2,704,000 | 84.39 | 84.99 | 84.17 | 84.38 | 00:00:00 | | 2011-10-20 | 2,419,600 | 84.38 | 85.35 | 83.78 | 84.26 | 00:00:00 | | 2011-10-21 | 2,957,200 | 84.77 | 85.30 | 84.32 | 85.30 | 00:00:00 | | 2011-10-24 | 3,025,600 | 84.83 | 85.18 | 84.16 | 84.48 | 00:00:00 | | 2011-10-25 | 2,193,000 | 83.45 | 84.50 | 83.05 | 83.23 | 00:00:00 | | 2011-10-26 | 2,421,100 | 83.41 | 84.13 | 82.11 | 83.73 | 00:00:00 | | 2011-10-27 | 3,728,300 | 85.00 | 86.14 | 84.06 | 85.22 | 00:00:00 | | 2011-10-28 | 1,904,900 | 84.65 | 85.18 | 84.26 | 84.93 | 00:00:00 | | 2011-10-31 | 3,073,100 | 84.55 | 85.30 | 83.25 | 83.25 | 00:00:00 | | 2011-11-01 | 2,790,400 | 82.37 | 84.24 | 81.99 | 83.35 | 00:00:00 | | 2011-11-02 | 2,620,900 | 84.04 | 84.77 | 83.56 | 84.43 | 00:00:00 | | 2011-11-03 | 2,623,300 | 83.89 | 84.76 | 82.88 | 84.70 | 00:00:00 | | 2011-11-04 | 2,097,100 | 84.52 | 84.68 | 83.50 | 83.81 | 00:00:00 | | 2011-11-07 | 2,055,200 | 83.69 | 84.29 | 83.21 | 84.16 | 00:00:00 | | 2011-11-08 | 2,499,400 | 84.14 | 85.03 | 83.34 | 85.00 | 00:00:00 | | 2011-11-09 | 2,850,300 | 83.57 | 84.04 | 82.77 | 83.41 | 00:00:00 | | 2011-11-10 | 2,502,500 | 84.02 | 84.12 | 82.45 | 82.72 | 00:00:00 | | 2011-11-11 | 2,500,700 | 83.35 | 83.71 | 82.68 | 83.04 | 00:00:00 | | 2011-11-14 | 1,539,500 | 82.74 | 83.99 | 82.72 | 83.45 | 00:00:00 | | 2011-11-15 | 1,724,100 | 83.41 | 84.73 | 83.15 | 84.48 | 00:00:00 | | 2011-11-16 | 2,459,300 | 83.94 | 84.36 | 82.86 | 82.94 | 00:00:00 | | 2011-11-17 | 2,312,000 | 82.64 | 83.17 | 81.19 | 81.98 | 00:00:00 | | 2011-11-18 | 2,355,900 | 82.06 | 82.24 | 81.44 | 81.72 | 00:00:00 | | 2011-11-21 | 1,872,400 | 81.22 | 81.81 | 80.79 | 81.29 | 00:00:00 | | 2011-11-22 | 1,635,300 | 81.22 | 82.11 | 81.05 | 81.81 | 00:00:00 | | 2011-11-23 | 2,183,600 | 81.29 | 81.63 | 80.41 | 80.76 | 00:00:00 | | 2011-11-25 | 826,800 | 80.35 | 81.63 | 80.30 | 80.82 | 00:00:00 | | 2011-11-28 | 2,005,400 | 82.76 | 82.82 | 81.74 | 82.23 | 00:00:00 | | 2011-11-29 | 1,917,300 | 82.64 | 83.66 | 82.01 | 83.51 | 00:00:00 | | 2011-11-30 | 3,558,500 | 84.93 | 85.82 | 84.50 | 85.30 | 00:00:00 | | 2011-12-01 | 3,572,400 | 85.00 | 87.68 | 84.96 | 87.09 | 00:00:00 | | 2011-12-02 | 2,616,600 | 87.65 | 88.68 | 86.62 | 86.73 | 00:00:00 | | 2011-12-05 | 1,818,900 | 87.79 | 88.19 | 86.65 | 87.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
