|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 6,521,500 | 33.50 | 33.63 | 32.50 | 32.75 | 00:00:00 | | 2000-12-14 | 18,573,700 | 33.50 | 35.38 | 31.75 | 34.94 | 00:00:00 | | 2000-12-15 | 9,228,000 | 34.94 | 35.94 | 34.25 | 34.88 | 00:00:00 | | 2000-12-18 | 8,417,400 | 35.00 | 36.88 | 34.94 | 36.44 | 00:00:00 | | 2000-12-19 | 5,798,600 | 36.38 | 36.44 | 33.88 | 33.94 | 00:00:00 | | 2000-12-20 | 5,202,600 | 33.75 | 35.31 | 33.69 | 34.44 | 00:00:00 | | 2000-12-21 | 6,113,600 | 34.25 | 36.69 | 34.00 | 35.63 | 00:00:00 | | 2000-12-22 | 9,668,200 | 35.58 | 37.81 | 35.56 | 37.38 | 00:00:00 | | 2000-12-26 | 3,611,900 | 37.13 | 37.38 | 35.31 | 36.06 | 00:00:00 | | 2000-12-27 | 9,210,100 | 35.81 | 37.56 | 35.38 | 37.19 | 00:00:00 | | 2000-12-28 | 5,505,500 | 37.19 | 38.75 | 37.13 | 38.63 | 00:00:00 | | 2000-12-29 | 7,229,800 | 39.00 | 41.50 | 38.88 | 39.94 | 00:00:00 | | 2001-01-02 | 13,349,400 | 40.00 | 41.56 | 40.00 | 41.19 | 00:00:00 | | 2001-01-03 | 16,253,500 | 40.88 | 42.75 | 39.19 | 42.69 | 00:00:00 | | 2001-01-04 | 19,779,200 | 41.75 | 44.81 | 41.75 | 43.63 | 00:00:00 | | 2001-01-05 | 11,955,900 | 43.63 | 43.88 | 40.00 | 41.31 | 00:00:00 | | 2001-01-08 | 4,264,300 | 40.81 | 42.06 | 40.06 | 41.94 | 00:00:00 | | 2001-01-09 | 5,973,600 | 42.00 | 43.00 | 41.69 | 41.81 | 00:00:00 | | 2001-01-10 | 10,842,500 | 41.06 | 41.31 | 39.00 | 40.69 | 00:00:00 | | 2001-01-11 | 5,128,800 | 40.56 | 41.69 | 39.75 | 41.31 | 00:00:00 | | 2001-01-12 | 7,726,600 | 41.38 | 44.06 | 40.44 | 43.06 | 00:00:00 | | 2001-01-16 | 5,344,300 | 43.25 | 43.94 | 42.88 | 43.56 | 00:00:00 | | 2001-01-17 | 5,520,100 | 43.88 | 44.25 | 41.06 | 41.44 | 00:00:00 | | 2001-01-18 | 4,920,800 | 41.88 | 42.44 | 41.25 | 41.44 | 00:00:00 | | 2001-01-19 | 6,090,600 | 41.44 | 41.69 | 40.31 | 40.44 | 00:00:00 | | 2001-01-22 | 7,135,600 | 41.00 | 42.88 | 39.75 | 42.25 | 00:00:00 | | 2001-01-23 | 5,472,400 | 42.00 | 42.81 | 41.63 | 42.50 | 00:00:00 | | 2001-01-24 | 6,070,400 | 42.50 | 43.00 | 41.38 | 42.94 | 00:00:00 | | 2001-01-25 | 7,484,700 | 42.81 | 43.56 | 41.19 | 43.19 | 00:00:00 | | 2001-01-26 | 5,766,900 | 43.44 | 43.69 | 41.13 | 41.25 | 00:00:00 | | 2001-01-29 | 5,208,000 | 41.88 | 44.25 | 41.44 | 44.06 | 00:00:00 | | 2001-01-30 | 3,954,100 | 44.00 | 44.13 | 42.88 | 43.75 | 00:00:00 | | 2001-01-31 | 9,318,900 | 43.75 | 46.38 | 43.69 | 46.25 | 00:00:00 | | 2001-02-01 | 6,449,600 | 45.88 | 46.31 | 44.38 | 46.25 | 00:00:00 | | 2001-02-02 | 6,157,500 | 45.88 | 46.38 | 43.88 | 43.94 | 00:00:00 | | 2001-02-05 | 5,229,800 | 44.38 | 44.38 | 42.02 | 43.19 | 00:00:00 | | 2001-02-06 | 5,585,600 | 43.06 | 45.13 | 43.00 | 43.75 | 00:00:00 | | 2001-02-07 | 4,313,200 | 43.75 | 45.31 | 43.56 | 45.25 | 00:00:00 | | 2001-02-08 | 5,656,000 | 45.63 | 46.00 | 42.81 | 42.88 | 00:00:00 | | 2001-02-09 | 4,396,200 | 42.94 | 43.88 | 40.81 | 41.31 | 00:00:00 | | 2001-02-12 | 4,024,300 | 41.69 | 42.69 | 41.38 | 42.44 | 00:00:00 | | 2001-02-13 | 3,532,500 | 42.75 | 43.50 | 41.31 | 42.94 | 00:00:00 | | 2001-02-14 | 3,786,800 | 43.00 | 44.31 | 42.88 | 43.69 | 00:00:00 | | 2001-02-15 | 5,465,100 | 43.94 | 44.00 | 41.88 | 42.81 | 00:00:00 | | 2001-02-16 | 4,396,800 | 41.88 | 43.50 | 41.63 | 42.69 | 00:00:00 | | 2001-02-20 | 5,130,100 | 42.38 | 44.25 | 42.38 | 44.13 | 00:00:00 | | 2001-02-21 | 6,097,200 | 43.81 | 44.25 | 41.00 | 42.00 | 00:00:00 | | 2001-02-22 | 4,175,700 | 42.00 | 42.31 | 40.56 | 41.88 | 00:00:00 | | 2001-02-23 | 5,331,300 | 41.81 | 42.06 | 39.75 | 41.38 | 00:00:00 | | 2001-02-26 | 3,528,900 | 41.88 | 43.00 | 41.81 | 42.88 | 00:00:00 | | 2001-02-27 | 5,412,200 | 42.88 | 43.31 | 41.92 | 43.00 | 00:00:00 | | 2001-02-28 | 4,541,200 | 43.13 | 43.75 | 40.94 | 41.75 | 00:00:00 | | 2001-03-01 | 5,401,200 | 41.38 | 41.50 | 39.19 | 40.31 | 00:00:00 | | 2001-03-02 | 6,332,700 | 40.06 | 40.19 | 38.06 | 38.69 | 00:00:00 | | 2001-03-05 | 4,652,800 | 38.88 | 39.25 | 37.00 | 37.69 | 00:00:00 | | 2001-03-06 | 12,305,400 | 38.13 | 40.19 | 37.50 | 37.81 | 00:00:00 | | 2001-03-07 | 9,365,700 | 38.13 | 40.06 | 37.94 | 39.94 | 00:00:00 | | 2001-03-08 | 18,114,700 | 40.19 | 43.11 | 39.31 | 40.19 | 00:00:00 | | 2001-03-09 | 5,296,300 | 39.75 | 40.63 | 39.00 | 39.38 | 00:00:00 | | 2001-03-12 | 5,325,400 | 39.13 | 39.50 | 37.69 | 37.94 | 00:00:00 | | 2001-03-13 | 4,371,300 | 38.13 | 39.38 | 37.50 | 38.06 | 00:00:00 | | 2001-03-14 | 5,568,400 | 37.19 | 37.50 | 36.13 | 36.50 | 00:00:00 | | 2001-03-15 | 3,920,600 | 37.38 | 38.06 | 36.75 | 37.63 | 00:00:00 | | 2001-03-16 | 5,875,900 | 36.61 | 37.63 | 36.50 | 37.13 | 00:00:00 | | 2001-03-19 | 4,065,200 | 37.13 | 38.44 | 35.56 | 38.19 | 00:00:00 | | 2001-03-20 | 9,488,400 | 39.19 | 40.75 | 38.75 | 39.50 | 00:00:00 | | 2001-03-21 | 4,836,200 | 39.19 | 39.94 | 38.25 | 38.38 | 00:00:00 | | 2001-03-22 | 5,285,000 | 38.69 | 38.75 | 35.69 | 37.25 | 00:00:00 | | 2001-03-23 | 7,811,600 | 37.56 | 37.69 | 35.31 | 37.06 | 00:00:00 | | 2001-03-26 | 2,949,400 | 37.75 | 38.50 | 37.00 | 37.88 | 00:00:00 | | 2001-03-27 | 6,082,000 | 37.94 | 38.81 | 37.06 | 37.94 | 00:00:00 | | 2001-03-28 | 4,666,900 | 37.69 | 38.56 | 36.56 | 37.69 | 00:00:00 | | 2001-03-29 | 2,704,700 | 37.50 | 38.17 | 36.88 | 37.94 | 00:00:00 | | 2001-03-30 | 3,652,700 | 37.94 | 39.38 | 37.19 | 39.25 | 00:00:00 | | 2001-04-02 | 8,848,900 | 38.81 | 38.81 | 36.00 | 36.19 | 00:00:00 | | 2001-04-03 | 8,917,700 | 36.63 | 37.13 | 33.88 | 34.06 | 00:00:00 | | 2001-04-04 | 5,525,300 | 34.34 | 36.00 | 34.00 | 35.00 | 00:00:00 | | 2001-04-05 | 5,340,200 | 35.88 | 36.13 | 35.13 | 36.00 | 00:00:00 | | 2001-04-06 | 3,632,200 | 35.63 | 36.25 | 34.69 | 35.56 | 00:00:00 | | 2001-04-09 | 2,902,900 | 36.09 | 36.10 | 34.65 | 34.79 | 00:00:00 | | 2001-04-10 | 4,764,000 | 35.10 | 36.00 | 34.95 | 35.73 | 00:00:00 | | 2001-04-11 | 5,322,500 | 36.10 | 36.57 | 35.07 | 36.27 | 00:00:00 | | 2001-04-12 | 5,121,000 | 36.13 | 36.40 | 35.12 | 36.31 | 00:00:00 | | 2001-04-16 | 5,238,300 | 36.25 | 36.38 | 34.87 | 34.97 | 00:00:00 | | 2001-04-17 | 6,327,600 | 34.84 | 36.50 | 34.55 | 36.28 | 00:00:00 | | 2001-04-18 | 7,148,500 | 36.85 | 40.37 | 36.65 | 38.36 | 00:00:00 | | 2001-04-19 | 8,050,700 | 38.01 | 38.27 | 35.87 | 36.98 | 00:00:00 | | 2001-04-20 | 3,014,500 | 36.66 | 36.92 | 35.30 | 36.55 | 00:00:00 | | 2001-04-23 | 3,089,900 | 36.80 | 37.60 | 36.17 | 36.24 | 00:00:00 | | 2001-04-24 | 16,655,300 | 33.29 | 34.91 | 33.17 | 34.28 | 00:00:00 | | 2001-04-25 | 3,808,600 | 34.39 | 35.00 | 33.90 | 34.97 | 00:00:00 | | 2001-04-26 | 2,985,100 | 35.00 | 35.60 | 34.61 | 34.78 | 00:00:00 | | 2001-04-27 | 5,103,100 | 35.29 | 37.00 | 34.50 | 35.32 | 00:00:00 | | 2001-04-30 | 4,457,200 | 35.74 | 36.32 | 34.90 | 34.93 | 00:00:00 | | 2001-05-01 | 4,024,800 | 35.04 | 36.00 | 34.81 | 35.92 | 00:00:00 | | 2001-05-02 | 3,877,400 | 35.93 | 36.26 | 35.62 | 36.04 | 00:00:00 | | 2001-05-03 | 3,386,400 | 36.00 | 36.22 | 35.24 | 35.40 | 00:00:00 | | 2001-05-04 | 4,599,900 | 34.83 | 36.27 | 34.47 | 35.87 | 00:00:00 | | 2001-05-07 | 3,045,400 | 35.65 | 35.75 | 34.51 | 34.74 | 00:00:00 | | 2001-05-08 | 6,955,200 | 35.00 | 35.04 | 33.95 | 34.77 | 00:00:00 | | 2001-05-09 | 5,220,300 | 34.61 | 34.96 | 34.33 | 34.81 | 00:00:00 | | 2001-05-10 | 8,143,400 | 36.01 | 37.29 | 35.90 | 35.94 | 00:00:00 | | 2001-05-11 | 5,808,800 | 36.04 | 36.50 | 35.41 | 35.49 | 00:00:00 | | 2001-05-14 | 3,786,900 | 35.50 | 36.30 | 35.35 | 36.11 | 00:00:00 | | 2001-05-15 | 2,574,100 | 36.09 | 36.50 | 35.43 | 35.55 | 00:00:00 | | 2001-05-16 | 3,377,200 | 35.53 | 36.40 | 34.83 | 36.15 | 00:00:00 | | 2001-05-17 | 4,841,200 | 36.14 | 36.60 | 36.06 | 36.30 | 00:00:00 | | 2001-05-18 | 3,500,300 | 36.33 | 38.40 | 35.67 | 35.78 | 00:00:00 | | 2001-05-21 | 5,857,700 | 35.89 | 37.06 | 35.64 | 37.03 | 00:00:00 | | 2001-05-22 | 4,740,200 | 37.15 | 38.48 | 37.08 | 37.89 | 00:00:00 | | 2001-05-23 | 3,513,500 | 37.86 | 37.90 | 36.71 | 36.85 | 00:00:00 | | 2001-05-24 | 4,340,800 | 36.96 | 37.82 | 36.60 | 37.80 | 00:00:00 | | 2001-05-25 | 3,664,000 | 37.86 | 38.07 | 37.12 | 37.60 | 00:00:00 | | 2001-05-29 | 3,001,700 | 37.69 | 37.70 | 36.60 | 36.78 | 00:00:00 | | 2001-05-30 | 6,675,900 | 36.35 | 37.85 | 36.20 | 37.29 | 00:00:00 | | 2001-05-31 | 14,358,600 | 37.10 | 39.39 | 36.75 | 38.91 | 00:00:00 | | 2001-06-01 | 6,726,600 | 39.21 | 39.78 | 37.50 | 38.78 | 00:00:00 | | 2001-06-04 | 3,682,000 | 38.95 | 38.95 | 38.05 | 38.49 | 00:00:00 | | 2001-06-05 | 3,655,200 | 38.55 | 40.00 | 38.54 | 39.75 | 00:00:00 | | 2001-06-06 | 3,377,300 | 39.80 | 39.83 | 39.11 | 39.50 | 00:00:00 | | 2001-06-07 | 5,978,100 | 39.39 | 41.04 | 39.15 | 41.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
