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
2012-05-29	3,151,400	85.11	86.68	85.08	86.64	00:00:00
2012-05-30	3,111,900	85.90	86.43	85.77	85.81	00:00:00
2012-05-31	3,564,700	85.59	87.05	85.58	86.39	00:00:00
2012-06-01	3,096,100	86.00	86.16	85.17	85.49	00:00:00
2012-06-04	2,404,300	85.44	86.60	85.37	86.56	00:00:00
2012-06-05	2,143,800	86.29	86.96	85.74	86.77	00:00:00
2012-06-06	2,187,100	86.99	87.83	86.88	87.78	00:00:00
2012-06-07	1,909,700	88.05	88.70	87.95	88.13	00:00:00
2012-06-08	1,888,800	88.01	89.20	87.70	88.74	00:00:00
2012-06-11	1,569,500	89.06	89.15	87.84	87.91	00:00:00
2012-06-12	1,822,500	88.24	88.56	87.58	88.50	00:00:00
2012-06-13	1,405,000	88.11	88.41	87.25	87.43	00:00:00
2012-06-14	3,117,300	87.85	90.08	87.81	89.83	00:00:00
2012-06-15	3,911,800	90.35	91.64	90.09	91.44	00:00:00
2012-06-18	1,570,900	91.37	92.09	91.01	92.03	00:00:00
2012-06-19	1,821,400	91.93	92.67	91.44	91.86	00:00:00
2012-06-20	1,929,900	91.68	91.93	90.87	91.49	00:00:00
2012-06-21	2,631,700	91.50	92.35	90.28	90.40	00:00:00
2012-06-22	1,539,800	90.79	91.29	90.42	90.93	00:00:00
2012-06-25	1,592,600	90.75	91.25	90.39	90.87	00:00:00
2012-06-26	2,600,100	91.15	91.79	90.70	91.69	00:00:00
2012-06-27	2,087,600	91.98	92.21	91.00	91.32	00:00:00
2012-06-28	4,408,300	90.83	93.00	89.91	92.92	00:00:00
2012-06-29	3,438,000	93.51	95.11	93.43	95.00	00:00:00
2012-07-02	2,279,300	95.00	95.55	94.23	94.40	00:00:00
2012-07-03	1,120,600	94.51	94.62	94.10	94.42	00:00:00
2012-07-05	1,902,200	93.46	94.53	93.44	94.00	00:00:00
2012-07-06	1,722,000	94.06	94.70	93.46	93.68	00:00:00
2012-07-09	1,511,300	94.00	94.34	93.18	93.97	00:00:00
2012-07-10	1,867,600	94.47	94.75	93.65	93.80	00:00:00
2012-07-11	2,074,100	93.88	94.72	93.75	94.50	00:00:00
2012-07-12	1,895,200	94.09	94.24	93.11	94.02	00:00:00
2012-07-13	1,510,000	94.11	94.97	93.74	94.81	00:00:00
2012-07-16	1,313,900	94.54	95.36	94.10	95.15	00:00:00
2012-07-17	1,767,900	95.30	96.35	94.91	96.06	00:00:00
2012-07-18	1,788,400	95.68	96.43	95.52	95.96	00:00:00
2012-07-19	1,602,300	96.02	96.38	95.07	95.95	00:00:00
2012-07-20	2,024,400	95.80	96.40	95.09	95.61	00:00:00
2012-07-23	1,546,900	95.11	95.11	93.87	94.39	00:00:00
2012-07-24	1,278,300	94.52	94.52	93.43	94.08	00:00:00
2012-07-25	1,462,300	94.19	94.25	93.20	93.75	00:00:00
2012-07-26	1,562,100	94.95	96.13	94.86	95.91	00:00:00
2012-07-27	1,564,700	96.15	97.76	96.07	97.11	00:00:00
2012-07-30	1,838,100	97.11	97.30	96.14	96.46	00:00:00
2012-07-31	1,361,900	96.14	96.58	95.56	96.18	00:00:00
2012-08-01	2,839,100	96.43	97.17	95.63	95.94	00:00:00
2012-08-02	1,373,500	95.60	96.34	95.00	95.70	00:00:00
2012-08-03	1,164,200	96.79	97.37	96.71	97.20	00:00:00
2012-08-06	1,071,400	97.18	97.20	96.42	96.50	00:00:00
2012-08-07	1,705,400	96.72	96.93	95.75	95.80	00:00:00
2012-08-08	1,369,700	95.94	96.35	95.44	95.63	00:00:00
2012-08-09	1,007,000	95.82	95.90	95.05	95.37	00:00:00
2012-08-10	1,214,900	95.02	95.43	94.51	95.30	00:00:00
2012-08-13	830,500	95.08	95.63	94.84	95.63	00:00:00
2012-08-14	1,187,400	96.00	96.00	95.37	95.67	00:00:00
2012-08-15	1,082,300	95.84	96.89	95.51	96.47	00:00:00
2012-08-16	1,638,100	96.23	96.61	95.70	96.48	00:00:00
2012-08-17	1,520,600	96.79	96.84	95.86	96.14	00:00:00
2012-08-20	684,400	96.00	96.12	95.64	96.02	00:00:00
2012-08-21	1,256,200	95.95	96.13	95.16	95.29	00:00:00
2012-08-22	842,300	95.33	95.98	95.05	95.53	00:00:00
2012-08-23	1,155,700	95.18	95.49	94.69	94.74	00:00:00
2012-08-24	1,257,400	94.68	96.41	94.39	96.25	00:00:00
2012-08-27	1,112,100	96.15	96.85	95.83	96.64	00:00:00
2012-08-28	908,000	96.32	97.13	96.21	96.57	00:00:00
2012-08-29	1,494,700	95.60	97.27	95.60	97.11	00:00:00
2012-08-30	2,426,400	97.56	99.06	96.55	98.59	00:00:00
2012-08-31	1,692,600	99.28	99.28	97.71	97.87	00:00:00
2012-09-04	1,184,800	97.79	98.61	97.07	98.15	00:00:00
2012-09-05	1,156,500	98.25	98.48	97.77	98.22	00:00:00
2012-09-06	1,462,500	98.72	99.99	98.72	99.98	00:00:00
2012-09-07	937,600	100.00	100.00	99.17	99.72	00:00:00
2012-09-10	1,288,500	99.49	100.71	99.34	100.45	00:00:00
2012-09-11	1,626,900	100.37	100.54	99.46	99.52	00:00:00
2012-09-12	1,770,600	99.99	100.96	99.50	100.89	00:00:00
2012-09-13	1,901,900	100.79	102.89	100.54	102.75	00:00:00
2012-09-14	3,195,300	102.68	102.88	101.95	102.18	00:00:00
2012-09-17	1,306,900	102.10	102.78	101.98	102.25	00:00:00
2012-09-18	1,464,100	102.20	102.21	101.70	101.99	00:00:00
2012-09-19	1,664,000	102.40	102.42	101.71	101.88	00:00:00
2012-09-20	1,356,100	101.58	102.68	101.50	102.64	00:00:00
2012-09-21	3,328,600	102.76	103.51	102.08	102.36	00:00:00
2012-09-24	1,223,800	102.75	102.95	102.22	102.61	00:00:00
2012-09-25	1,790,400	102.48	103.11	101.43	101.44	00:00:00
2012-09-26	1,635,200	101.86	102.77	100.96	101.00	00:00:00
2012-09-27	1,821,100	101.06	101.70	100.13	100.30	00:00:00
2012-09-28	1,788,700	100.22	100.46	99.75	100.16	00:00:00
2012-10-01	1,873,600	100.63	101.87	100.29	100.51	00:00:00
2012-10-02	2,050,700	100.86	101.37	99.33	99.49	00:00:00
2012-10-03	2,787,900	99.25	99.96	98.75	99.62	00:00:00
2012-10-04	2,051,800	100.00	101.69	99.96	101.48	00:00:00
2012-10-05	1,192,300	101.80	102.40	101.54	101.79	00:00:00
2012-10-08	813,100	101.59	101.77	101.06	101.35	00:00:00
2012-10-09	1,606,500	101.35	101.77	99.56	99.64	00:00:00
2012-10-10	5,739,800	102.40	104.43	101.30	101.56	00:00:00
2012-10-11	4,753,200	101.83	102.00	98.30	98.32	00:00:00
2012-10-12	7,552,500	98.06	98.48	96.18	97.55	00:00:00
2012-10-15	4,005,200	98.07	98.13	96.44	96.51	00:00:00
2012-10-16	3,788,300	96.97	97.52	96.51	97.00	00:00:00
2012-10-17	4,113,700	97.15	97.36	95.78	96.78	00:00:00
2012-10-18	2,804,300	96.87	97.36	96.25	96.33	00:00:00
2012-10-19	3,859,900	96.10	96.23	94.46	94.78	00:00:00
2012-10-22	3,097,700	94.68	95.32	94.13	95.00	00:00:00
2012-10-23	3,357,400	94.47	95.81	93.84	95.18	00:00:00
2012-10-24	4,327,600	95.04	96.25	94.50	95.62	00:00:00
2012-10-25	2,734,800	96.00	96.63	95.77	96.62	00:00:00
2012-10-26	2,998,900	96.42	97.52	96.12	96.94	00:00:00
2012-10-31	3,534,300	97.89	98.78	97.40	98.43	00:00:00
2012-11-01	2,941,200	98.59	98.80	97.13	97.13	00:00:00
2012-11-02	2,025,500	97.85	98.12	96.04	96.12	00:00:00
2012-11-05	2,199,500	95.76	97.80	95.45	97.73	00:00:00
2012-11-06	2,410,300	97.98	99.60	97.92	98.79	00:00:00
2012-11-07	2,620,100	97.93	98.12	96.06	97.30	00:00:00
2012-11-08	2,833,700	96.96	97.44	94.74	94.74	00:00:00
2012-11-09	2,542,800	94.51	96.20	94.43	95.46	00:00:00
2012-11-12	1,632,800	95.42	96.16	95.09	95.98	00:00:00
2012-11-13	2,328,400	95.46	96.63	95.25	95.69	00:00:00
2012-11-14	3,587,500	95.60	95.97	94.16	94.47	00:00:00
2012-11-15	2,445,500	94.00	95.88	93.51	95.70	00:00:00
2012-11-16	3,105,400	95.52	96.23	94.64	95.69	00:00:00
2012-11-19	2,877,500	96.68	96.83	95.37	96.57	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>