|
 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 | | 2015-08-24 | 5,180,000 | 131.97 | 137.16 | 117.03 | 132.97 | 00:00:00 | | 2015-08-25 | 4,626,000 | 136.78 | 138.38 | 132.65 | 132.71 | 00:00:00 | | 2015-08-26 | 3,074,800 | 136.11 | 138.28 | 133.35 | 138.16 | 00:00:00 | | 2015-09-08 | 1,627,400 | 140.54 | 141.48 | 139.12 | 141.43 | 00:00:00 | | 2015-09-09 | 1,383,100 | 142.35 | 142.35 | 139.39 | 139.68 | 00:00:00 | | 2015-09-10 | 1,341,800 | 139.04 | 140.96 | 138.99 | 140.01 | 00:00:00 | | 2015-09-15 | 1,349,600 | 141.32 | 142.96 | 140.24 | 142.43 | 00:00:00 | | 2015-09-16 | 1,374,300 | 142.21 | 143.86 | 141.75 | 143.61 | 00:00:00 | | 2015-09-17 | 1,514,000 | 143.90 | 145.04 | 143.16 | 143.35 | 00:00:00 | | 2015-09-18 | 2,806,100 | 142.14 | 144.34 | 141.70 | 141.81 | 00:00:00 | | 2015-09-22 | 1,781,100 | 141.82 | 142.95 | 140.81 | 142.65 | 00:00:00 | | 2015-09-23 | 2,308,400 | 143.46 | 145.63 | 142.65 | 145.43 | 00:00:00 | | 2015-10-05 | 2,256,600 | 146.24 | 148.22 | 146.01 | 148.07 | 00:00:00 | | 2015-10-12 | 1,190,300 | 153.97 | 154.48 | 153.09 | 153.63 | 00:00:00 | | 2015-10-15 | 1,678,800 | 150.83 | 151.90 | 150.22 | 151.77 | 00:00:00 | | 2015-10-16 | 1,644,100 | 152.32 | 152.97 | 151.28 | 152.06 | 00:00:00 | | 2015-10-22 | 2,172,600 | 155.43 | 158.34 | 155.08 | 158.15 | 00:00:00 | | 2015-10-23 | 2,268,000 | 158.70 | 158.80 | 154.91 | 155.74 | 00:00:00 | | 2015-10-26 | 2,498,200 | 152.06 | 157.41 | 151.26 | 156.73 | 00:00:00 | | 2015-10-27 | 1,635,900 | 157.27 | 158.30 | 155.56 | 157.76 | 00:00:00 | | 2015-10-28 | 1,775,900 | 157.50 | 157.93 | 155.51 | 157.76 | 00:00:00 | | 2015-10-29 | 1,496,800 | 157.06 | 158.38 | 156.53 | 158.28 | 00:00:00 | | 2015-10-30 | 2,044,800 | 158.00 | 159.40 | 157.30 | 158.12 | 00:00:00 | | 2015-11-09 | 2,289,200 | 156.81 | 157.10 | 153.89 | 155.16 | 00:00:00 | | 2015-11-10 | 1,701,800 | 155.13 | 156.46 | 154.60 | 156.41 | 00:00:00 | | 2015-11-11 | 1,864,200 | 155.98 | 157.43 | 155.18 | 156.39 | 00:00:00 | | 2015-11-12 | 1,630,800 | 156.12 | 156.98 | 155.40 | 156.00 | 00:00:00 | | 2015-11-13 | 2,430,700 | 155.07 | 155.25 | 153.23 | 153.67 | 00:00:00 | | 2015-11-16 | 1,758,000 | 153.81 | 156.47 | 153.24 | 156.45 | 00:00:00 | | 2015-11-17 | 2,479,800 | 157.35 | 159.92 | 157.02 | 158.89 | 00:00:00 | | 2015-11-18 | 2,135,800 | 158.89 | 161.40 | 157.82 | 161.25 | 00:00:00 | | 2015-11-27 | 846,300 | 163.11 | 164.41 | 162.49 | 163.58 | 00:00:00 | | 2015-11-30 | 2,812,700 | 164.17 | 164.44 | 160.79 | 161.42 | 00:00:00 | | 2015-12-01 | 1,938,100 | 162.02 | 163.04 | 160.74 | 161.29 | 00:00:00 | | 2015-12-02 | 1,585,700 | 161.71 | 162.44 | 160.63 | 161.09 | 00:00:00 | | 2015-12-03 | 3,438,400 | 164.51 | 166.10 | 163.31 | 163.67 | 00:00:00 | | 2015-12-04 | 2,483,800 | 164.12 | 167.24 | 164.01 | 166.80 | 00:00:00 | | 2015-12-07 | 2,784,500 | 167.33 | 167.50 | 165.55 | 167.12 | 00:00:00 | | 2015-12-08 | 3,142,100 | 166.74 | 169.73 | 165.87 | 168.87 | 00:00:00 | | 2015-12-09 | 9,414,100 | 162.72 | 163.89 | 158.22 | 159.72 | 00:00:00 | | 2015-12-10 | 3,649,000 | 160.93 | 163.41 | 160.61 | 161.86 | 00:00:00 | | 2015-12-11 | 2,504,700 | 159.73 | 161.20 | 159.36 | 160.02 | 00:00:00 | | 2015-12-14 | 2,427,300 | 160.09 | 161.88 | 159.41 | 161.84 | 00:00:00 | | 2015-12-15 | 2,356,100 | 163.32 | 163.74 | 160.72 | 161.29 | 00:00:00 | | 2015-12-16 | 2,185,700 | 161.95 | 163.25 | 160.00 | 162.76 | 00:00:00 | | 2015-12-21 | 1,439,200 | 158.81 | 159.43 | 157.33 | 159.39 | 00:00:00 | | 2015-12-22 | 1,741,100 | 159.90 | 161.39 | 159.03 | 161.23 | 00:00:00 | | 2015-12-23 | 1,545,800 | 162.43 | 162.43 | 160.78 | 161.71 | 00:00:00 | | 2015-12-24 | 491,000 | 161.85 | 162.33 | 161.44 | 161.75 | 00:00:00 | | 2015-12-28 | 1,124,700 | 161.05 | 162.26 | 160.40 | 161.16 | 00:00:00 | | 2015-12-29 | 1,166,600 | 161.90 | 163.23 | 161.52 | 162.66 | 00:00:00 | | 2015-12-30 | 888,000 | 162.96 | 163.45 | 162.51 | 162.71 | 00:00:00 | | 2016-01-05 | 2,116,000 | 160.17 | 161.23 | 159.45 | 159.93 | 00:00:00 | | 2016-01-06 | 2,029,300 | 158.36 | 159.80 | 157.63 | 158.45 | 00:00:00 | | 2016-01-07 | 3,766,200 | 154.85 | 157.06 | 153.55 | 154.82 | 00:00:00 | | 2016-01-08 | 3,147,400 | 155.28 | 155.30 | 151.81 | 152.11 | 00:00:00 | | 2016-01-11 | 2,164,500 | 152.30 | 155.96 | 152.12 | 154.72 | 00:00:00 | | 2016-01-14 | 2,264,000 | 151.96 | 154.16 | 151.33 | 153.18 | 00:00:00 | | 2016-01-15 | 2,960,400 | 149.29 | 151.52 | 148.25 | 150.39 | 00:00:00 | | 2016-01-19 | 2,178,400 | 151.79 | 152.00 | 149.58 | 150.47 | 00:00:00 | | 2016-01-28 | 2,076,100 | 148.55 | 149.97 | 147.81 | 149.59 | 00:00:00 | | 2016-01-29 | 3,204,700 | 149.50 | 151.62 | 146.91 | 151.12 | 00:00:00 | | 2016-02-02 | 1,923,900 | 149.99 | 150.79 | 148.11 | 148.50 | 00:00:00 | | 2016-02-03 | 2,546,900 | 149.28 | 149.98 | 145.45 | 146.70 | 00:00:00 | | 2016-02-09 | 3,228,300 | 146.24 | 149.72 | 146.23 | 147.94 | 00:00:00 | | 2016-02-10 | 2,186,300 | 149.37 | 150.17 | 147.58 | 148.05 | 00:00:00 | | 2016-02-16 | 2,155,600 | 149.35 | 150.64 | 147.70 | 149.11 | 00:00:00 | | 2016-02-17 | 2,149,000 | 149.75 | 151.98 | 148.91 | 150.91 | 00:00:00 | | 2016-02-18 | 2,868,000 | 149.13 | 149.84 | 146.82 | 148.65 | 00:00:00 | | 2016-02-19 | 2,468,600 | 149.00 | 149.14 | 146.85 | 148.70 | 00:00:00 | | 2016-02-23 | 1,840,800 | 149.89 | 151.76 | 149.12 | 150.36 | 00:00:00 | | 2016-02-24 | 2,588,100 | 150.03 | 154.41 | 149.66 | 153.87 | 00:00:00 | | 2016-03-03 | 5,551,700 | 148.56 | 151.96 | 147.38 | 151.60 | 00:00:00 | | 2016-03-04 | 2,153,100 | 151.74 | 151.77 | 150.03 | 150.90 | 00:00:00 | | 2016-03-07 | 3,159,600 | 149.96 | 150.89 | 147.60 | 148.17 | 00:00:00 | | 2016-03-08 | 3,141,100 | 147.66 | 151.92 | 147.10 | 150.95 | 00:00:00 | | 2016-03-09 | 2,393,200 | 151.35 | 153.50 | 151.31 | 153.05 | 00:00:00 | | 2016-03-10 | 1,413,000 | 153.21 | 154.69 | 151.05 | 152.87 | 00:00:00 | | 2016-03-11 | 1,828,000 | 153.85 | 154.00 | 151.40 | 152.71 | 00:00:00 | | 2016-03-14 | 1,218,400 | 152.26 | 153.30 | 151.65 | 152.67 | 00:00:00 | | 2016-03-22 | 1,938,600 | 153.21 | 153.81 | 152.00 | 152.23 | 00:00:00 | | 2016-03-23 | 2,116,000 | 152.18 | 153.93 | 151.64 | 153.51 | 00:00:00 | | 2016-03-28 | 1,766,200 | 151.80 | 153.94 | 151.78 | 152.67 | 00:00:00 | | 2016-03-29 | 1,655,400 | 152.77 | 155.46 | 152.52 | 155.26 | 00:00:00 | | 2016-03-30 | 2,640,100 | 155.91 | 158.24 | 155.65 | 157.60 | 00:00:00 | | 2016-04-04 | 1,458,400 | 158.68 | 158.99 | 156.46 | 157.73 | 00:00:00 | | 2016-04-05 | 1,855,600 | 157.89 | 158.00 | 155.72 | 155.99 | 00:00:00 | | 2016-04-06 | 1,568,400 | 155.81 | 157.41 | 155.22 | 156.77 | 00:00:00 | | 2016-04-07 | 4,017,300 | 154.42 | 154.58 | 151.48 | 152.03 | 00:00:00 | | 2016-04-12 | 2,268,300 | 149.60 | 150.68 | 148.51 | 150.52 | 00:00:00 | | 2016-04-13 | 2,078,800 | 151.57 | 152.08 | 150.59 | 151.88 | 00:00:00 | | 2016-04-14 | 2,354,500 | 152.59 | 152.91 | 151.14 | 151.40 | 00:00:00 | | 2016-04-15 | 2,673,100 | 151.96 | 153.81 | 151.84 | 153.17 | 00:00:00 | | 2016-04-18 | 1,334,100 | 152.78 | 153.71 | 152.27 | 153.30 | 00:00:00 | | 2016-04-19 | 1,577,100 | 153.78 | 153.90 | 152.49 | 153.68 | 00:00:00 | | 2016-04-20 | 1,308,700 | 153.72 | 153.89 | 152.60 | 152.74 | 00:00:00 | | 2016-04-21 | 2,094,600 | 152.49 | 152.74 | 150.69 | 151.42 | 00:00:00 | | 2016-04-22 | 2,224,900 | 151.05 | 151.81 | 149.36 | 149.92 | 00:00:00 | | 2016-04-26 | 1,552,900 | 152.08 | 153.45 | 151.67 | 152.60 | 00:00:00 | | 2016-04-27 | 1,489,600 | 152.24 | 152.51 | 150.60 | 151.77 | 00:00:00 | | 2016-05-03 | 2,190,400 | 150.08 | 152.53 | 149.60 | 151.41 | 00:00:00 | | 2016-05-04 | 2,110,100 | 150.12 | 152.00 | 149.44 | 151.51 | 00:00:00 | | 2016-05-06 | 3,691,200 | 147.06 | 147.50 | 144.74 | 146.44 | 00:00:00 | | 2016-05-16 | 2,613,100 | 144.50 | 146.58 | 143.40 | 145.79 | 00:00:00 | | 2016-05-17 | 2,927,400 | 145.50 | 146.24 | 143.22 | 143.60 | 00:00:00 | | 2016-05-20 | 2,088,400 | 142.73 | 143.50 | 142.02 | 142.69 | 00:00:00 | | 2016-05-24 | 2,810,200 | 142.57 | 143.48 | 142.38 | 142.57 | 00:00:00 | | 2016-05-25 | 4,156,700 | 142.62 | 145.68 | 142.51 | 144.54 | 00:00:00 | | 2016-06-01 | 3,476,100 | 150.50 | 153.00 | 150.32 | 152.52 | 00:00:00 | | 2016-06-02 | 3,940,600 | 150.05 | 151.51 | 148.55 | 151.51 | 00:00:00 | | 2016-06-03 | 1,955,300 | 150.30 | 151.78 | 150.27 | 151.71 | 00:00:00 | | 2016-06-07 | 2,102,800 | 152.08 | 153.85 | 151.90 | 152.62 | 00:00:00 | | 2016-06-08 | 1,521,900 | 152.68 | 153.47 | 152.05 | 153.37 | 00:00:00 | | 2016-06-13 | 2,574,600 | 154.76 | 155.96 | 154.57 | 154.95 | 00:00:00 | | 2016-06-21 | 1,828,500 | 157.07 | 157.90 | 156.66 | 157.20 | 00:00:00 | | 2016-06-22 | 2,090,500 | 157.61 | 158.42 | 157.16 | 158.12 | 00:00:00 | | 2016-06-30 | 3,085,900 | 156.96 | 157.82 | 155.50 | 157.04 | 00:00:00 | | 2016-07-01 | 2,317,200 | 157.19 | 157.19 | 155.40 | 156.11 | 00:00:00 | | 2016-07-05 | 2,784,800 | 156.08 | 156.15 | 154.70 | 155.25 | 00:00:00 | | 2016-07-06 | 2,133,200 | 155.20 | 156.55 | 154.67 | 156.01 | 00:00:00 | | 2016-07-18 | 1,991,600 | 166.56 | 167.86 | 165.92 | 167.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
