|
 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 | | 2013-10-02 | 1,640,200 | 114.62 | 115.09 | 114.32 | 114.82 | 00:00:00 | | 2013-10-07 | 1,293,900 | 113.81 | 114.17 | 113.36 | 113.41 | 00:00:00 | | 2013-10-14 | 1,195,100 | 115.01 | 116.30 | 115.01 | 116.26 | 00:00:00 | | 2013-11-12 | 1,588,000 | 121.61 | 122.73 | 121.52 | 122.45 | 00:00:00 | | 2013-11-13 | 1,679,300 | 121.91 | 123.17 | 121.60 | 123.17 | 00:00:00 | | 2013-11-14 | 1,488,000 | 123.39 | 124.06 | 122.85 | 123.74 | 00:00:00 | | 2013-11-15 | 1,784,200 | 123.66 | 124.69 | 123.39 | 124.29 | 00:00:00 | | 2013-11-21 | 1,164,200 | 122.95 | 124.20 | 122.31 | 123.89 | 00:00:00 | | 2013-11-22 | 1,502,000 | 124.26 | 125.35 | 124.00 | 125.21 | 00:00:00 | | 2013-11-25 | 1,391,900 | 125.67 | 126.12 | 124.90 | 125.17 | 00:00:00 | | 2013-11-29 | 725,400 | 125.70 | 126.03 | 125.14 | 125.43 | 00:00:00 | | 2013-12-09 | 2,192,500 | 122.82 | 122.84 | 121.38 | 121.66 | 00:00:00 | | 2013-12-12 | 2,023,600 | 118.52 | 119.40 | 118.10 | 118.22 | 00:00:00 | | 2013-12-13 | 1,722,600 | 119.01 | 119.05 | 117.41 | 117.91 | 00:00:00 | | 2013-12-19 | 2,339,400 | 117.84 | 118.44 | 117.25 | 117.99 | 00:00:00 | | 2013-12-20 | 3,007,000 | 117.69 | 119.05 | 117.69 | 118.53 | 00:00:00 | | 2013-12-23 | 1,181,600 | 119.10 | 119.13 | 118.13 | 118.69 | 00:00:00 | | 2013-12-24 | 612,500 | 118.69 | 118.85 | 118.18 | 118.69 | 00:00:00 | | 2013-12-27 | 995,100 | 118.87 | 119.31 | 118.25 | 118.53 | 00:00:00 | | 2013-12-30 | 812,800 | 118.95 | 119.37 | 118.57 | 118.77 | 00:00:00 | | 2013-12-31 | 1,181,700 | 119.19 | 119.71 | 118.71 | 119.02 | 00:00:00 | | 2014-01-13 | 3,164,200 | 117.06 | 117.53 | 114.58 | 114.77 | 00:00:00 | | 2014-01-22 | 2,501,600 | 115.01 | 115.16 | 113.69 | 113.75 | 00:00:00 | | 2014-01-23 | 2,162,300 | 113.50 | 113.53 | 112.40 | 112.80 | 00:00:00 | | 2014-01-24 | 3,183,100 | 112.69 | 112.87 | 111.92 | 112.13 | 00:00:00 | | 2014-01-28 | 2,362,100 | 113.53 | 114.76 | 113.44 | 114.38 | 00:00:00 | | 2014-01-29 | 2,356,000 | 114.05 | 114.19 | 112.11 | 112.23 | 00:00:00 | | 2014-02-04 | 2,529,600 | 110.73 | 111.33 | 109.50 | 110.89 | 00:00:00 | | 2014-02-05 | 2,374,200 | 110.22 | 110.80 | 109.80 | 110.51 | 00:00:00 | | 2014-02-06 | 3,738,900 | 113.01 | 114.58 | 113.00 | 114.26 | 00:00:00 | | 2014-02-07 | 2,194,100 | 114.08 | 114.61 | 113.38 | 114.04 | 00:00:00 | | 2014-02-10 | 1,871,700 | 114.04 | 114.10 | 112.58 | 113.85 | 00:00:00 | | 2014-02-11 | 1,768,900 | 113.91 | 115.15 | 113.50 | 114.99 | 00:00:00 | | 2014-02-12 | 1,737,700 | 114.88 | 115.43 | 114.30 | 114.81 | 00:00:00 | | 2014-02-13 | 1,583,300 | 114.14 | 115.93 | 114.14 | 115.81 | 00:00:00 | | 2014-02-14 | 1,517,900 | 115.16 | 116.49 | 114.50 | 116.10 | 00:00:00 | | 2014-02-18 | 2,056,500 | 116.30 | 116.41 | 114.92 | 115.36 | 00:00:00 | | 2014-02-21 | 3,654,300 | 115.40 | 115.49 | 112.92 | 113.19 | 00:00:00 | | 2014-02-25 | 1,920,800 | 114.00 | 115.89 | 114.00 | 115.46 | 00:00:00 | | 2014-02-26 | 1,924,500 | 115.50 | 116.83 | 115.37 | 115.88 | 00:00:00 | | 2014-02-27 | 1,374,400 | 116.03 | 116.42 | 115.28 | 116.22 | 00:00:00 | | 2014-02-28 | 2,103,000 | 116.50 | 117.47 | 115.89 | 116.80 | 00:00:00 | | 2014-03-04 | 1,808,300 | 116.61 | 116.91 | 115.85 | 116.65 | 00:00:00 | | 2014-03-05 | 2,305,700 | 116.57 | 116.95 | 115.81 | 116.47 | 00:00:00 | | 2014-03-18 | 2,483,700 | 113.90 | 114.12 | 113.02 | 113.85 | 00:00:00 | | 2014-03-19 | 1,631,400 | 113.54 | 114.25 | 112.46 | 112.85 | 00:00:00 | | 2014-03-20 | 1,406,800 | 112.56 | 113.22 | 112.13 | 113.16 | 00:00:00 | | 2014-03-21 | 4,442,300 | 114.41 | 114.58 | 113.30 | 113.83 | 00:00:00 | | 2014-03-27 | 2,039,500 | 112.50 | 112.94 | 111.82 | 112.03 | 00:00:00 | | 2014-03-28 | 2,782,700 | 112.35 | 112.79 | 111.15 | 111.66 | 00:00:00 | | 2014-03-31 | 2,119,500 | 111.94 | 112.28 | 111.57 | 111.68 | 00:00:00 | | 2014-04-02 | 3,291,700 | 111.90 | 112.01 | 110.94 | 111.55 | 00:00:00 | | 2014-04-03 | 2,328,900 | 111.74 | 112.15 | 111.28 | 111.70 | 00:00:00 | | 2014-04-04 | 2,716,200 | 111.95 | 112.00 | 110.63 | 110.65 | 00:00:00 | | 2014-04-07 | 3,119,400 | 110.73 | 111.13 | 110.36 | 110.79 | 00:00:00 | | 2014-04-08 | 3,863,900 | 110.56 | 112.74 | 110.38 | 112.66 | 00:00:00 | | 2014-04-09 | 2,899,600 | 112.72 | 113.14 | 112.11 | 113.05 | 00:00:00 | | 2014-04-14 | 2,519,000 | 112.49 | 113.00 | 111.53 | 112.56 | 00:00:00 | | 2014-04-22 | 2,315,100 | 114.00 | 114.23 | 113.51 | 113.56 | 00:00:00 | | 2014-04-23 | 1,991,200 | 113.48 | 114.99 | 113.33 | 114.79 | 00:00:00 | | 2014-04-24 | 1,929,100 | 114.90 | 115.31 | 114.14 | 115.03 | 00:00:00 | | 2014-04-25 | 1,721,200 | 114.85 | 115.30 | 114.20 | 115.01 | 00:00:00 | | 2014-05-06 | 1,945,300 | 114.28 | 114.49 | 112.77 | 112.83 | 00:00:00 | | 2014-05-07 | 2,950,600 | 112.83 | 113.09 | 111.61 | 111.98 | 00:00:00 | | 2014-05-12 | 1,940,500 | 115.78 | 116.91 | 115.58 | 116.51 | 00:00:00 | | 2014-05-13 | 1,229,400 | 116.32 | 116.60 | 116.08 | 116.29 | 00:00:00 | | 2014-05-14 | 1,255,300 | 115.73 | 116.10 | 114.86 | 115.13 | 00:00:00 | | 2014-05-21 | 1,712,700 | 115.10 | 115.32 | 114.16 | 114.52 | 00:00:00 | | 2014-05-22 | 1,059,900 | 114.53 | 115.00 | 114.40 | 114.73 | 00:00:00 | | 2014-05-23 | 1,100,300 | 115.07 | 115.15 | 114.51 | 114.94 | 00:00:00 | | 2014-05-27 | 2,571,800 | 115.00 | 115.22 | 113.62 | 113.87 | 00:00:00 | | 2014-05-28 | 2,388,800 | 114.00 | 114.95 | 113.96 | 114.24 | 00:00:00 | | 2014-05-29 | 2,976,700 | 114.58 | 115.19 | 113.51 | 114.14 | 00:00:00 | | 2014-05-30 | 2,608,700 | 114.61 | 116.09 | 114.01 | 116.02 | 00:00:00 | | 2014-06-02 | 1,082,100 | 115.84 | 116.14 | 115.54 | 115.68 | 00:00:00 | | 2014-06-03 | 1,127,400 | 115.47 | 116.00 | 115.27 | 115.51 | 00:00:00 | | 2014-06-04 | 1,293,000 | 115.29 | 116.49 | 115.27 | 116.31 | 00:00:00 | | 2014-06-05 | 2,603,500 | 117.00 | 117.94 | 116.72 | 117.75 | 00:00:00 | | 2014-06-06 | 1,664,800 | 117.69 | 118.24 | 117.58 | 118.23 | 00:00:00 | | 2014-06-09 | 1,623,100 | 118.21 | 118.85 | 117.47 | 117.78 | 00:00:00 | | 2014-06-10 | 1,078,400 | 117.37 | 117.73 | 116.90 | 117.10 | 00:00:00 | | 2014-06-11 | 1,117,100 | 116.46 | 116.94 | 115.98 | 116.24 | 00:00:00 | | 2014-06-12 | 1,423,400 | 116.13 | 116.43 | 115.07 | 115.44 | 00:00:00 | | 2014-06-13 | 1,230,000 | 115.70 | 115.70 | 114.67 | 115.30 | 00:00:00 | | 2014-06-17 | 1,505,800 | 115.40 | 115.79 | 115.14 | 115.45 | 00:00:00 | | 2014-06-18 | 2,113,100 | 115.66 | 116.34 | 115.07 | 116.27 | 00:00:00 | | 2014-06-23 | 1,501,600 | 115.20 | 115.32 | 114.51 | 115.22 | 00:00:00 | | 2014-06-24 | 1,906,600 | 115.53 | 116.51 | 115.08 | 116.31 | 00:00:00 | | 2014-06-25 | 1,188,700 | 116.00 | 116.45 | 115.68 | 116.27 | 00:00:00 | | 2014-06-30 | 1,386,600 | 115.62 | 116.09 | 115.10 | 115.16 | 00:00:00 | | 2014-07-01 | 1,501,700 | 115.54 | 115.70 | 114.90 | 115.44 | 00:00:00 | | 2014-07-02 | 1,122,200 | 115.25 | 115.91 | 115.25 | 115.75 | 00:00:00 | | 2014-07-03 | 976,000 | 115.86 | 116.59 | 115.80 | 116.35 | 00:00:00 | | 2014-07-07 | 1,576,900 | 116.33 | 116.49 | 115.88 | 116.32 | 00:00:00 | | 2014-07-08 | 2,584,200 | 116.45 | 117.65 | 116.11 | 117.46 | 00:00:00 | | 2014-07-09 | 2,328,100 | 117.21 | 117.99 | 117.11 | 117.92 | 00:00:00 | | 2014-07-10 | 2,266,400 | 117.50 | 118.64 | 117.50 | 118.08 | 00:00:00 | | 2014-07-11 | 1,684,700 | 118.13 | 118.25 | 117.09 | 118.01 | 00:00:00 | | 2014-07-17 | 1,433,300 | 117.35 | 117.54 | 116.58 | 116.79 | 00:00:00 | | 2014-07-18 | 2,148,600 | 117.32 | 117.80 | 116.61 | 117.74 | 00:00:00 | | 2014-07-22 | 1,769,000 | 117.28 | 118.04 | 117.10 | 117.55 | 00:00:00 | | 2014-07-23 | 1,155,200 | 117.41 | 117.76 | 117.27 | 117.59 | 00:00:00 | | 2014-07-24 | 1,347,700 | 117.50 | 118.28 | 117.46 | 118.14 | 00:00:00 | | 2014-07-25 | 1,543,700 | 117.96 | 118.03 | 117.07 | 117.55 | 00:00:00 | | 2014-07-28 | 1,402,600 | 117.44 | 117.66 | 116.81 | 117.12 | 00:00:00 | | 2014-07-29 | 2,544,900 | 118.93 | 119.60 | 118.53 | 118.90 | 00:00:00 | | 2014-07-30 | 2,024,900 | 118.79 | 119.07 | 117.44 | 118.18 | 00:00:00 | | 2014-08-04 | 1,683,800 | 117.55 | 118.38 | 117.11 | 118.15 | 00:00:00 | | 2014-08-05 | 1,798,600 | 117.50 | 118.20 | 117.29 | 118.05 | 00:00:00 | | 2014-08-06 | 2,859,800 | 117.95 | 119.97 | 117.80 | 119.59 | 00:00:00 | | 2014-08-07 | 2,698,200 | 118.22 | 119.00 | 117.47 | 117.80 | 00:00:00 | | 2014-08-08 | 2,319,900 | 117.96 | 119.40 | 117.81 | 119.16 | 00:00:00 | | 2014-08-12 | 1,082,100 | 118.77 | 119.27 | 118.55 | 119.01 | 00:00:00 | | 2014-08-18 | 1,232,900 | 119.00 | 119.68 | 118.95 | 119.46 | 00:00:00 | | 2014-08-19 | 1,708,900 | 119.38 | 120.75 | 119.24 | 120.61 | 00:00:00 | | 2014-08-20 | 1,287,200 | 120.45 | 121.23 | 120.09 | 120.91 | 00:00:00 | | 2014-08-21 | 1,544,300 | 120.79 | 121.88 | 120.72 | 121.62 | 00:00:00 | | 2014-08-22 | 1,401,400 | 121.90 | 122.06 | 121.15 | 121.29 | 00:00:00 | | 2014-08-25 | 1,097,300 | 121.79 | 122.00 | 121.12 | 121.39 | 00:00:00 | | 2014-08-26 | 1,385,400 | 121.43 | 121.59 | 120.86 | 121.09 | 00:00:00 | | 2014-08-27 | 1,028,200 | 121.58 | 121.58 | 120.83 | 121.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
