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
2012-11-19	2,877,500	96.68	96.83	95.37	96.57	00:00:00
2012-11-20	1,783,200	96.79	97.12	96.20	97.12	00:00:00
2012-11-21	1,045,500	97.22	97.40	96.47	96.74	00:00:00
2012-11-23	671,900	97.00	97.93	96.56	97.92	00:00:00
2012-11-26	1,531,200	97.36	97.53	95.83	96.26	00:00:00
2012-11-27	2,428,000	96.30	97.33	95.77	96.51	00:00:00
2012-11-28	10,407,800	100.44	102.62	100.00	102.58	00:00:00
2012-11-29	6,360,500	103.08	103.21	101.56	101.88	00:00:00
2012-11-30	4,951,400	102.48	104.50	101.66	103.92	00:00:00
2012-12-03	4,268,800	104.82	104.82	103.90	104.59	00:00:00
2012-12-04	3,850,200	104.55	104.92	104.02	104.40	00:00:00
2012-12-05	8,470,800	104.56	105.97	104.30	105.95	00:00:00
2012-12-06	5,057,500	98.44	99.63	98.08	98.47	00:00:00
2012-12-07	3,093,800	98.88	99.01	98.17	98.56	00:00:00
2012-12-10	2,317,000	98.90	99.27	98.55	98.95	00:00:00
2012-12-11	4,021,200	99.00	99.65	98.07	98.31	00:00:00
2012-12-12	5,390,300	99.02	99.39	97.25	97.72	00:00:00
2012-12-13	2,715,100	98.05	98.87	97.34	97.85	00:00:00
2012-12-14	2,160,800	97.00	97.96	96.85	96.92	00:00:00
2012-12-17	2,847,800	97.01	98.90	97.00	98.78	00:00:00
2012-12-18	2,900,500	98.90	99.96	98.64	99.86	00:00:00
2012-12-19	3,153,300	99.49	100.22	98.64	98.68	00:00:00
2012-12-20	1,964,100	99.22	99.43	98.14	99.20	00:00:00
2012-12-21	4,167,700	98.43	99.55	97.64	99.49	00:00:00
2012-12-24	933,700	99.12	99.94	98.78	99.44	00:00:00
2012-12-26	1,456,300	99.26	99.70	98.12	98.68	00:00:00
2012-12-27	2,057,400	98.52	98.72	97.13	97.92	00:00:00
2012-12-28	1,651,300	97.17	97.89	96.94	96.97	00:00:00
2012-12-31	2,412,700	96.85	98.93	96.51	98.73	00:00:00
2013-01-02	3,153,800	100.60	101.45	100.21	101.45	00:00:00
2013-01-03	3,872,400	102.11	103.02	101.76	102.49	00:00:00
2013-01-04	1,989,000	102.55	102.91	101.55	102.16	00:00:00
2013-01-07	1,663,900	101.09	101.73	100.90	101.37	00:00:00
2013-01-08	2,189,900	101.00	101.79	100.73	101.18	00:00:00
2013-01-09	1,834,400	101.03	101.50	100.75	101.23	00:00:00
2013-01-10	2,328,500	101.35	101.50	100.13	100.74	00:00:00
2013-01-11	2,206,300	101.00	101.49	100.07	100.28	00:00:00
2013-01-14	2,155,100	100.34	101.90	99.70	100.37	00:00:00
2013-01-15	1,725,200	99.85	101.52	99.81	101.15	00:00:00
2013-01-16	1,201,700	100.73	101.61	100.65	101.53	00:00:00
2013-01-17	2,095,400	101.57	101.75	100.96	100.96	00:00:00
2013-01-18	2,341,600	100.90	101.45	100.62	101.20	00:00:00
2013-02-19	1,894,200	102.35	102.40	101.47	101.90	00:00:00
2013-02-20	1,915,100	102.18	102.63	101.05	101.08	00:00:00
2013-02-21	2,730,500	101.17	101.42	100.26	100.69	00:00:00
2013-02-22	1,576,200	101.07	101.30	100.23	101.16	00:00:00
2013-02-25	1,644,000	101.64	102.13	100.06	100.09	00:00:00
2013-02-28	2,213,200	101.07	102.37	100.79	101.29	00:00:00
2013-03-07	2,603,300	103.55	103.98	101.90	101.97	00:00:00
2013-03-11	2,120,800	103.55	103.69	102.35	102.44	00:00:00
2013-03-12	3,795,000	103.61	105.52	103.26	103.75	00:00:00
2013-03-13	2,459,100	103.99	104.19	102.91	103.42	00:00:00
2013-03-14	2,316,700	103.27	104.03	102.91	102.91	00:00:00
2013-03-15	4,001,800	102.55	102.99	101.51	101.75	00:00:00
2013-03-19	2,240,300	101.86	102.54	101.13	102.12	00:00:00
2013-03-20	2,316,400	102.44	103.36	102.34	103.08	00:00:00
2013-03-21	2,216,900	102.85	103.97	102.68	103.52	00:00:00
2013-03-22	2,017,000	103.46	105.12	103.44	105.11	00:00:00
2013-03-26	1,452,800	105.69	106.01	105.44	105.97	00:00:00
2013-03-27	1,971,500	105.24	106.77	105.04	106.64	00:00:00
2013-03-28	1,672,900	106.66	107.06	105.61	106.11	00:00:00
2013-04-01	1,005,700	106.00	106.59	105.38	105.81	00:00:00
2013-04-04	1,575,700	106.26	106.89	105.46	106.36	00:00:00
2013-04-05	1,678,900	105.30	105.97	104.45	105.80	00:00:00
2013-04-09	1,947,300	107.25	107.28	105.59	105.79	00:00:00
2013-04-10	1,757,200	105.73	106.52	105.53	105.75	00:00:00
2013-04-11	2,319,400	105.88	106.40	105.19	106.01	00:00:00
2013-04-12	1,437,700	106.14	106.79	105.65	106.13	00:00:00
2013-04-15	1,818,400	105.45	106.22	104.13	104.21	00:00:00
2013-04-16	2,796,500	104.73	105.79	104.55	105.55	00:00:00
2013-04-17	1,882,600	104.77	105.25	104.34	104.77	00:00:00
2013-04-18	1,854,300	104.76	105.12	103.33	103.61	00:00:00
2013-04-22	2,048,400	104.43	105.78	104.27	105.16	00:00:00
2013-04-25	1,848,100	108.35	109.34	107.80	109.13	00:00:00
2013-04-26	2,146,700	108.90	109.75	108.38	109.27	00:00:00
2013-04-30	1,561,400	108.12	108.57	107.68	108.43	00:00:00
2013-05-01	1,199,400	108.13	109.00	107.96	108.22	00:00:00
2013-05-06	1,112,700	109.71	110.25	109.03	109.09	00:00:00
2013-05-09	1,306,300	109.88	110.15	108.88	109.14	00:00:00
2013-05-10	1,239,600	109.41	110.15	109.17	109.99	00:00:00
2013-05-23	2,225,200	112.73	114.20	111.85	113.19	00:00:00
2013-05-24	1,769,800	112.48	114.69	112.25	114.39	00:00:00
2013-05-28	2,693,700	115.10	115.77	114.03	114.83	00:00:00
2013-05-31	3,537,200	112.12	112.74	109.63	109.63	00:00:00
2013-06-10	1,563,900	110.93	111.03	109.64	110.31	00:00:00
2013-06-11	1,066,300	109.75	111.00	109.52	110.02	00:00:00
2013-06-12	1,320,200	110.75	110.82	109.11	109.40	00:00:00
2013-06-17	1,441,700	111.75	112.50	110.94	111.70	00:00:00
2013-06-24	1,832,300	107.46	110.60	107.44	109.64	00:00:00
2013-06-27	922,200	111.57	112.35	111.24	111.49	00:00:00
2013-06-28	1,853,600	111.21	112.22	110.52	110.57	00:00:00
2013-07-09	1,360,800	113.09	113.60	112.75	113.35	00:00:00
2013-07-10	1,274,300	113.48	114.04	113.31	113.65	00:00:00
2013-07-11	1,549,900	114.84	115.94	114.34	115.89	00:00:00
2013-07-12	2,233,300	115.47	116.88	115.20	116.46	00:00:00
2013-07-15	1,156,500	116.00	116.24	115.12	115.89	00:00:00
2013-07-16	1,295,200	116.17	116.74	115.55	116.53	00:00:00
2013-07-17	1,276,900	116.96	117.70	116.35	117.40	00:00:00
2013-07-18	1,180,700	117.34	117.60	116.40	117.06	00:00:00
2013-07-19	1,639,200	117.58	118.14	116.57	118.07	00:00:00
2013-07-22	1,158,000	118.82	118.83	117.65	118.05	00:00:00
2013-07-26	1,863,100	116.77	117.00	115.54	116.57	00:00:00
2013-08-06	1,308,500	119.24	119.92	119.02	119.50	00:00:00
2013-08-12	1,596,800	115.59	116.21	115.02	115.73	00:00:00
2013-08-13	1,230,300	116.34	116.35	114.75	115.65	00:00:00
2013-08-14	1,656,500	115.15	115.25	113.59	113.78	00:00:00
2013-08-19	1,259,500	111.90	112.94	111.80	112.08	00:00:00
2013-08-26	1,031,500	113.00	113.12	111.84	111.87	00:00:00
2013-08-29	1,388,000	110.29	111.89	110.19	111.39	00:00:00
2013-09-03	1,204,600	112.81	113.13	111.55	111.98	00:00:00
2013-09-04	1,397,900	111.99	112.28	111.35	111.50	00:00:00
2013-09-05	2,564,100	113.00	115.10	113.00	114.62	00:00:00
2013-09-06	2,232,000	114.30	115.01	113.12	114.35	00:00:00
2013-09-09	1,262,000	114.17	115.47	113.93	115.35	00:00:00
2013-09-12	1,371,000	119.06	119.33	117.86	118.19	00:00:00
2013-09-13	1,661,000	118.53	118.57	116.91	117.03	00:00:00
2013-09-23	1,762,600	117.08	118.17	117.05	117.57	00:00:00
2013-09-25	2,268,800	116.45	116.57	115.00	115.41	00:00:00
2013-09-26	1,039,100	115.89	116.48	115.24	116.40	00:00:00
2013-10-01	1,452,200	115.11	115.17	114.65	115.00	00:00:00
2013-10-02	1,640,200	114.62	115.09	114.32	114.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>