|
 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 | | 2014-08-27 | 1,028,200 | 121.58 | 121.58 | 120.83 | 121.24 | 00:00:00 | | 2014-08-28 | 799,400 | 121.01 | 121.25 | 120.70 | 120.97 | 00:00:00 | | 2014-09-02 | 1,469,900 | 121.00 | 121.63 | 120.90 | 121.56 | 00:00:00 | | 2014-09-03 | 1,901,000 | 121.70 | 121.94 | 121.11 | 121.35 | 00:00:00 | | 2014-09-04 | 4,440,300 | 123.00 | 125.17 | 122.56 | 125.15 | 00:00:00 | | 2014-09-05 | 2,910,600 | 125.04 | 127.03 | 124.71 | 127.01 | 00:00:00 | | 2014-09-08 | 2,057,400 | 127.05 | 127.32 | 126.26 | 126.60 | 00:00:00 | | 2014-09-09 | 1,500,500 | 126.14 | 126.49 | 125.74 | 126.11 | 00:00:00 | | 2014-09-10 | 1,014,900 | 126.31 | 126.49 | 125.87 | 126.17 | 00:00:00 | | 2014-09-15 | 1,615,300 | 125.57 | 126.53 | 125.45 | 125.71 | 00:00:00 | | 2014-09-22 | 1,453,700 | 126.37 | 126.50 | 125.58 | 125.83 | 00:00:00 | | 2014-09-29 | 1,171,000 | 125.03 | 125.60 | 124.78 | 125.32 | 00:00:00 | | 2014-10-06 | 1,907,500 | 127.56 | 127.67 | 125.93 | 126.21 | 00:00:00 | | 2014-10-07 | 2,334,100 | 125.35 | 125.83 | 124.75 | 125.27 | 00:00:00 | | 2014-10-08 | 4,262,500 | 128.20 | 128.95 | 127.16 | 128.73 | 00:00:00 | | 2014-10-09 | 2,962,700 | 128.22 | 130.74 | 128.19 | 128.41 | 00:00:00 | | 2014-10-10 | 3,353,000 | 128.26 | 131.41 | 128.26 | 128.90 | 00:00:00 | | 2014-10-17 | 3,198,900 | 123.77 | 125.75 | 123.18 | 124.65 | 00:00:00 | | 2014-10-20 | 3,499,800 | 124.83 | 128.87 | 124.65 | 128.42 | 00:00:00 | | 2014-10-21 | 2,105,600 | 128.94 | 130.65 | 128.17 | 130.28 | 00:00:00 | | 2014-10-22 | 1,880,000 | 130.56 | 131.59 | 130.32 | 130.54 | 00:00:00 | | 2014-10-23 | 1,763,600 | 131.03 | 131.48 | 130.35 | 130.59 | 00:00:00 | | 2014-10-24 | 2,490,300 | 128.58 | 130.54 | 128.56 | 130.44 | 00:00:00 | | 2014-10-28 | 1,439,700 | 130.97 | 131.50 | 130.16 | 131.06 | 00:00:00 | | 2014-10-29 | 1,705,800 | 131.29 | 132.00 | 130.93 | 131.93 | 00:00:00 | | 2014-10-30 | 1,302,000 | 131.50 | 133.31 | 131.33 | 133.00 | 00:00:00 | | 2014-10-31 | 2,373,900 | 134.45 | 134.50 | 132.71 | 133.37 | 00:00:00 | | 2014-11-03 | 1,947,000 | 133.82 | 134.29 | 133.37 | 134.27 | 00:00:00 | | 2014-11-04 | 2,802,500 | 134.61 | 136.72 | 133.99 | 136.55 | 00:00:00 | | 2014-11-05 | 2,116,800 | 137.49 | 137.81 | 136.03 | 136.50 | 00:00:00 | | 2014-11-06 | 1,685,900 | 137.39 | 137.67 | 136.60 | 137.09 | 00:00:00 | | 2014-11-07 | 1,589,400 | 137.05 | 137.91 | 136.52 | 137.71 | 00:00:00 | | 2014-11-10 | 1,958,000 | 137.85 | 137.89 | 135.98 | 137.69 | 00:00:00 | | 2014-11-13 | 2,235,900 | 137.64 | 138.76 | 137.34 | 138.71 | 00:00:00 | | 2014-11-14 | 1,598,600 | 138.93 | 138.93 | 138.07 | 138.48 | 00:00:00 | | 2014-11-20 | 1,516,900 | 139.06 | 140.01 | 139.02 | 139.25 | 00:00:00 | | 2014-11-21 | 1,849,200 | 140.80 | 140.83 | 139.23 | 139.72 | 00:00:00 | | 2014-12-01 | 1,936,200 | 143.32 | 143.32 | 141.27 | 141.98 | 00:00:00 | | 2014-12-04 | 1,315,900 | 143.49 | 143.49 | 142.02 | 143.02 | 00:00:00 | | 2014-12-05 | 1,191,500 | 143.18 | 143.31 | 141.96 | 143.25 | 00:00:00 | | 2014-12-08 | 1,945,100 | 143.05 | 143.05 | 141.95 | 142.33 | 00:00:00 | | 2014-12-09 | 2,090,300 | 142.13 | 143.13 | 140.88 | 143.04 | 00:00:00 | | 2014-12-10 | 4,910,300 | 144.94 | 146.82 | 139.40 | 140.25 | 00:00:00 | | 2014-12-11 | 2,388,400 | 141.09 | 142.68 | 140.67 | 141.41 | 00:00:00 | | 2014-12-12 | 3,663,400 | 139.99 | 141.36 | 137.83 | 137.88 | 00:00:00 | | 2014-12-18 | 2,903,400 | 140.18 | 141.56 | 139.29 | 141.56 | 00:00:00 | | 2014-12-19 | 3,962,400 | 141.50 | 142.50 | 141.33 | 141.77 | 00:00:00 | | 2014-12-22 | 1,721,800 | 142.34 | 143.27 | 141.85 | 143.21 | 00:00:00 | | 2014-12-23 | 1,459,700 | 144.53 | 144.97 | 143.67 | 144.15 | 00:00:00 | | 2014-12-24 | 738,700 | 144.56 | 144.87 | 143.60 | 143.65 | 00:00:00 | | 2014-12-26 | 1,226,000 | 143.61 | 143.87 | 143.08 | 143.44 | 00:00:00 | | 2014-12-29 | 1,356,400 | 143.35 | 143.85 | 142.74 | 143.34 | 00:00:00 | | 2015-01-12 | 1,340,600 | 143.58 | 144.16 | 142.12 | 142.52 | 00:00:00 | | 2015-01-13 | 2,198,500 | 142.20 | 144.41 | 140.39 | 141.09 | 00:00:00 | | 2015-01-14 | 2,207,900 | 140.01 | 140.21 | 138.24 | 139.31 | 00:00:00 | | 2015-01-21 | 1,682,000 | 138.85 | 139.70 | 138.38 | 139.14 | 00:00:00 | | 2015-01-22 | 1,888,800 | 139.50 | 141.28 | 138.39 | 141.27 | 00:00:00 | | 2015-01-23 | 1,696,800 | 141.59 | 142.31 | 140.87 | 142.05 | 00:00:00 | | 2015-01-27 | 1,786,500 | 142.75 | 142.80 | 140.87 | 140.99 | 00:00:00 | | 2015-01-28 | 2,016,300 | 141.60 | 142.45 | 139.56 | 139.62 | 00:00:00 | | 2015-02-02 | 4,769,600 | 144.00 | 146.23 | 140.13 | 146.00 | 00:00:00 | | 2015-02-03 | 9,018,400 | 146.36 | 153.89 | 144.77 | 153.75 | 00:00:00 | | 2015-02-04 | 11,006,300 | 152.08 | 156.85 | 152.07 | 155.92 | 00:00:00 | | 2015-02-05 | 6,969,900 | 149.50 | 151.10 | 147.52 | 149.09 | 00:00:00 | | 2015-02-06 | 2,909,200 | 149.21 | 149.95 | 148.16 | 148.70 | 00:00:00 | | 2015-02-09 | 2,736,400 | 148.70 | 149.16 | 146.82 | 147.54 | 00:00:00 | | 2015-02-17 | 1,539,800 | 147.00 | 147.61 | 145.66 | 147.53 | 00:00:00 | | 2015-02-18 | 1,533,700 | 147.16 | 147.48 | 146.53 | 147.23 | 00:00:00 | | 2015-02-19 | 1,271,700 | 146.90 | 147.51 | 146.46 | 146.67 | 00:00:00 | | 2015-02-20 | 1,595,600 | 146.67 | 147.79 | 145.90 | 147.54 | 00:00:00 | | 2015-02-24 | 1,844,200 | 149.38 | 149.40 | 148.00 | 148.21 | 00:00:00 | | 2015-02-25 | 1,602,700 | 147.70 | 148.60 | 147.19 | 147.48 | 00:00:00 | | 2015-03-03 | 1,514,300 | 147.94 | 148.14 | 146.66 | 147.37 | 00:00:00 | | 2015-03-04 | 2,200,700 | 147.84 | 147.98 | 145.78 | 147.17 | 00:00:00 | | 2015-03-05 | 4,467,100 | 150.77 | 151.75 | 149.00 | 151.17 | 00:00:00 | | 2015-03-06 | 2,994,500 | 149.29 | 150.15 | 148.17 | 149.54 | 00:00:00 | | 2015-03-10 | 2,101,300 | 149.75 | 150.15 | 148.15 | 148.16 | 00:00:00 | | 2015-03-11 | 1,731,400 | 148.33 | 148.99 | 147.34 | 147.40 | 00:00:00 | | 2015-03-12 | 1,556,900 | 148.38 | 149.64 | 147.40 | 149.44 | 00:00:00 | | 2015-03-13 | 1,465,800 | 149.09 | 149.91 | 148.15 | 149.28 | 00:00:00 | | 2015-03-16 | 2,513,300 | 149.72 | 151.00 | 149.28 | 149.99 | 00:00:00 | | 2015-03-19 | 1,859,700 | 151.00 | 151.50 | 150.32 | 151.31 | 00:00:00 | | 2015-03-20 | 5,838,100 | 152.13 | 153.15 | 151.75 | 152.59 | 00:00:00 | | 2015-03-23 | 1,665,900 | 153.15 | 153.56 | 152.70 | 152.93 | 00:00:00 | | 2015-04-02 | 1,095,300 | 150.47 | 152.00 | 150.36 | 151.63 | 00:00:00 | | 2015-04-06 | 1,767,600 | 151.37 | 152.84 | 150.60 | 152.50 | 00:00:00 | | 2015-04-13 | 1,102,300 | 149.44 | 150.34 | 148.93 | 149.02 | 00:00:00 | | 2015-04-14 | 1,540,800 | 149.00 | 150.10 | 147.72 | 149.52 | 00:00:00 | | 2015-04-15 | 1,404,700 | 149.58 | 150.67 | 149.05 | 149.07 | 00:00:00 | | 2015-04-16 | 2,674,600 | 148.76 | 148.90 | 146.91 | 147.11 | 00:00:00 | | 2015-04-17 | 4,345,700 | 146.58 | 146.73 | 143.10 | 144.57 | 00:00:00 | | 2015-04-20 | 2,881,900 | 146.65 | 147.25 | 145.75 | 146.31 | 00:00:00 | | 2015-04-21 | 1,614,300 | 146.98 | 148.08 | 146.60 | 147.34 | 00:00:00 | | 2015-04-22 | 1,423,500 | 147.93 | 147.93 | 146.28 | 146.98 | 00:00:00 | | 2015-04-27 | 1,712,600 | 148.30 | 148.51 | 146.86 | 146.96 | 00:00:00 | | 2015-04-30 | 2,494,200 | 143.85 | 144.90 | 142.54 | 143.05 | 00:00:00 | | 2015-05-01 | 1,504,700 | 143.46 | 145.74 | 143.22 | 145.39 | 00:00:00 | | 2015-05-05 | 1,759,300 | 145.12 | 145.74 | 144.29 | 144.50 | 00:00:00 | | 2015-05-06 | 1,726,700 | 145.35 | 145.84 | 144.01 | 144.77 | 00:00:00 | | 2015-05-12 | 1,913,200 | 144.00 | 145.00 | 143.42 | 144.07 | 00:00:00 | | 2015-05-13 | 2,121,300 | 143.88 | 145.29 | 142.72 | 143.24 | 00:00:00 | | 2015-05-21 | 1,539,400 | 143.37 | 144.59 | 142.85 | 143.94 | 00:00:00 | | 2015-05-22 | 1,181,200 | 143.90 | 144.76 | 143.40 | 143.68 | 00:00:00 | | 2015-05-26 | 2,471,200 | 144.08 | 144.41 | 143.08 | 143.25 | 00:00:00 | | 2015-06-11 | 1,329,000 | 139.64 | 140.47 | 139.19 | 139.32 | 00:00:00 | | 2015-06-12 | 1,286,600 | 139.06 | 139.30 | 138.51 | 138.78 | 00:00:00 | | 2015-06-17 | 1,507,400 | 137.94 | 139.32 | 137.88 | 138.88 | 00:00:00 | | 2015-06-18 | 2,074,100 | 139.49 | 141.10 | 139.22 | 140.50 | 00:00:00 | | 2015-06-19 | 2,750,900 | 140.59 | 141.48 | 140.18 | 140.30 | 00:00:00 | | 2015-06-25 | 1,659,100 | 138.45 | 139.91 | 137.42 | 137.45 | 00:00:00 | | 2015-06-26 | 2,022,900 | 137.94 | 138.64 | 137.53 | 138.06 | 00:00:00 | | 2015-07-06 | 2,446,900 | 135.15 | 136.84 | 135.06 | 135.88 | 00:00:00 | | 2015-07-20 | 1,233,900 | 144.58 | 145.23 | 144.02 | 145.04 | 00:00:00 | | 2015-07-28 | 1,370,400 | 144.53 | 144.70 | 142.91 | 144.55 | 00:00:00 | | 2015-07-29 | 1,832,200 | 144.80 | 146.76 | 144.75 | 145.38 | 00:00:00 | | 2015-08-04 | 1,308,500 | 145.11 | 145.82 | 144.19 | 144.84 | 00:00:00 | | 2015-08-05 | 1,687,800 | 145.83 | 147.04 | 145.65 | 146.89 | 00:00:00 | | 2015-08-06 | 1,932,700 | 147.15 | 147.59 | 145.98 | 146.44 | 00:00:00 | | 2015-08-07 | 1,228,300 | 146.02 | 146.44 | 144.35 | 145.26 | 00:00:00 | | 2015-08-17 | 908,700 | 145.15 | 146.24 | 144.98 | 146.09 | 00:00:00 | | 2015-08-24 | 5,180,000 | 131.97 | 137.16 | 117.03 | 132.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
