|
 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 | | 2016-07-18 | 1,991,600 | 166.56 | 167.86 | 165.92 | 167.51 | 00:00:00 | | 2016-07-25 | 1,728,700 | 167.17 | 168.20 | 166.40 | 167.97 | 00:00:00 | | 2016-07-29 | 1,331,600 | 166.64 | 167.68 | 166.38 | 167.22 | 00:00:00 | | 2016-08-01 | 977,300 | 167.15 | 168.00 | 166.90 | 167.56 | 00:00:00 | | 2016-08-02 | 2,107,300 | 167.07 | 167.54 | 164.59 | 166.50 | 00:00:00 | | 2016-08-03 | 1,837,100 | 165.92 | 166.33 | 165.10 | 166.12 | 00:00:00 | | 2016-08-08 | 1,290,900 | 167.25 | 167.55 | 166.47 | 167.40 | 00:00:00 | | 2016-08-11 | 1,497,800 | 169.11 | 169.59 | 167.33 | 167.88 | 00:00:00 | | 2016-08-12 | 1,399,100 | 167.16 | 169.41 | 167.16 | 169.04 | 00:00:00 | | 2016-08-15 | 914,200 | 169.04 | 169.27 | 168.59 | 168.73 | 00:00:00 | | 2016-08-22 | 915,000 | 168.34 | 168.69 | 167.62 | 167.94 | 00:00:00 | | 2016-08-29 | 1,809,800 | 164.47 | 164.84 | 163.40 | 163.98 | 00:00:00 | | 2016-09-01 | 6,038,500 | 159.00 | 159.00 | 155.54 | 156.21 | 00:00:00 | | 2016-09-02 | 2,677,100 | 156.81 | 159.28 | 156.80 | 157.98 | 00:00:00 | | 2016-09-06 | 2,712,300 | 158.13 | 158.15 | 156.02 | 158.06 | 00:00:00 | | 2016-09-09 | 2,902,500 | 152.59 | 152.79 | 150.70 | 150.70 | 00:00:00 | | 2016-09-15 | 2,284,300 | 150.72 | 152.97 | 150.11 | 152.67 | 00:00:00 | | 2016-09-16 | 2,841,000 | 151.96 | 152.66 | 151.14 | 152.35 | 00:00:00 | | 2016-09-22 | 2,502,200 | 153.03 | 154.28 | 152.68 | 153.15 | 00:00:00 | | 2016-09-23 | 2,262,400 | 153.15 | 153.77 | 152.17 | 152.53 | 00:00:00 | | 2016-09-26 | 1,829,900 | 152.08 | 152.28 | 151.01 | 151.19 | 00:00:00 | | 2016-10-03 | 3,197,100 | 152.22 | 152.25 | 150.32 | 151.01 | 00:00:00 | | 2016-10-04 | 2,840,500 | 151.47 | 151.62 | 149.49 | 150.48 | 00:00:00 | | 2016-10-05 | 2,376,700 | 150.63 | 150.92 | 149.83 | 149.98 | 00:00:00 | | 2016-10-10 | 1,576,400 | 150.35 | 150.85 | 149.75 | 150.28 | 00:00:00 | | 2016-10-11 | 2,596,800 | 149.67 | 151.14 | 149.51 | 151.01 | 00:00:00 | | 2016-10-12 | 1,652,500 | 150.97 | 151.49 | 150.39 | 150.46 | 00:00:00 | | 2016-10-17 | 1,966,900 | 150.08 | 150.20 | 148.63 | 148.70 | 00:00:00 | | 2016-10-18 | 1,847,800 | 149.51 | 149.62 | 148.41 | 149.11 | 00:00:00 | | 2016-10-19 | 1,812,000 | 150.70 | 151.32 | 149.31 | 149.45 | 00:00:00 | | 2016-11-01 | 2,112,000 | 148.48 | 148.63 | 146.38 | 146.66 | 00:00:00 | | 2016-11-02 | 2,258,100 | 146.43 | 147.34 | 146.12 | 146.27 | 00:00:00 | | 2016-11-03 | 2,168,200 | 146.70 | 146.70 | 144.14 | 144.45 | 00:00:00 | | 2016-11-04 | 2,697,400 | 143.00 | 145.00 | 142.11 | 142.24 | 00:00:00 | | 2016-11-07 | 3,010,100 | 143.38 | 143.66 | 142.75 | 143.54 | 00:00:00 | | 2016-11-10 | 3,944,200 | 147.06 | 150.00 | 146.61 | 146.70 | 00:00:00 | | 2016-11-11 | 3,218,000 | 146.61 | 149.62 | 145.38 | 149.36 | 00:00:00 | | 2016-11-15 | 2,721,800 | 151.98 | 152.00 | 150.29 | 151.15 | 00:00:00 | | 2016-11-16 | 2,151,200 | 152.19 | 152.55 | 151.80 | 152.14 | 00:00:00 | | 2016-11-17 | 2,096,800 | 151.23 | 151.40 | 149.55 | 151.20 | 00:00:00 | | 2016-11-22 | 1,954,200 | 151.93 | 153.05 | 151.21 | 152.67 | 00:00:00 | | 2016-11-23 | 2,166,900 | 152.75 | 153.34 | 151.18 | 151.60 | 00:00:00 | | 2016-11-25 | 884,700 | 151.89 | 153.42 | 151.71 | 151.88 | 00:00:00 | | 2016-11-28 | 1,731,000 | 151.05 | 152.43 | 151.01 | 151.25 | 00:00:00 | | 2016-11-29 | 1,496,800 | 151.62 | 152.22 | 151.33 | 151.48 | 00:00:00 | | 2016-11-30 | 2,709,800 | 151.13 | 151.54 | 150.07 | 150.11 | 00:00:00 | | 2016-12-01 | 2,305,200 | 150.11 | 152.88 | 150.11 | 151.74 | 00:00:00 | | 2016-12-02 | 1,825,100 | 151.99 | 152.87 | 151.43 | 152.09 | 00:00:00 | | 2016-12-06 | 2,239,900 | 151.85 | 152.08 | 150.42 | 151.01 | 00:00:00 | | 2016-12-07 | 2,751,500 | 150.60 | 153.91 | 150.48 | 153.85 | 00:00:00 | | 2016-12-12 | 2,298,300 | 158.60 | 161.28 | 158.56 | 160.33 | 00:00:00 | | 2016-12-20 | 2,204,600 | 164.32 | 164.95 | 163.50 | 163.86 | 00:00:00 | | 2016-12-28 | 1,263,600 | 162.02 | 162.85 | 160.55 | 161.01 | 00:00:00 | | 2016-12-29 | 857,200 | 160.65 | 161.44 | 160.65 | 161.13 | 00:00:00 | | 2017-01-06 | 2,167,000 | 162.67 | 162.95 | 161.13 | 162.83 | 00:00:00 | | 2017-01-09 | 2,318,300 | 162.33 | 162.48 | 160.72 | 160.97 | 00:00:00 | | 2017-01-17 | 2,429,100 | 161.85 | 164.25 | 161.67 | 163.81 | 00:00:00 | | 2017-01-18 | 1,829,300 | 163.65 | 164.38 | 162.59 | 164.27 | 00:00:00 | | 2017-01-19 | 1,980,400 | 164.18 | 164.80 | 163.56 | 163.70 | 00:00:00 | | 2017-01-23 | 1,420,100 | 164.05 | 164.35 | 162.17 | 163.01 | 00:00:00 | | 2017-01-24 | 1,347,400 | 163.23 | 163.82 | 162.96 | 163.67 | 00:00:00 | | 2017-01-30 | 2,145,800 | 162.03 | 163.29 | 160.60 | 163.25 | 00:00:00 | | 2017-01-31 | 1,795,200 | 162.49 | 164.00 | 162.35 | 163.95 | 00:00:00 | | 2017-02-01 | 2,215,200 | 163.84 | 163.95 | 161.81 | 161.86 | 00:00:00 | | 2017-02-02 | 5,810,900 | 166.84 | 168.88 | 166.16 | 168.15 | 00:00:00 | | 2017-02-06 | 2,155,300 | 168.18 | 168.18 | 166.71 | 167.03 | 00:00:00 | | 2017-02-07 | 2,732,600 | 167.53 | 168.08 | 166.53 | 167.52 | 00:00:00 | | 2017-02-08 | 2,077,400 | 167.50 | 168.57 | 167.50 | 168.42 | 00:00:00 | | 2017-02-13 | 2,270,800 | 172.49 | 172.49 | 170.78 | 171.96 | 00:00:00 | | 2017-02-14 | 2,244,700 | 171.66 | 173.64 | 171.55 | 173.63 | 00:00:00 | | 2017-02-15 | 2,342,500 | 173.18 | 175.00 | 173.06 | 175.00 | 00:00:00 | | 2017-02-21 | 2,290,900 | 176.55 | 177.00 | 176.00 | 176.94 | 00:00:00 | | 2017-02-22 | 1,815,200 | 177.07 | 177.09 | 175.07 | 176.51 | 00:00:00 | | 2017-02-23 | 2,599,900 | 176.52 | 177.04 | 175.21 | 175.85 | 00:00:00 | | 2017-02-27 | 2,340,400 | 177.33 | 177.85 | 176.55 | 177.62 | 00:00:00 | | 2017-02-28 | 2,978,000 | 176.95 | 177.87 | 175.48 | 177.18 | 00:00:00 | | 2017-03-01 | 2,340,900 | 177.37 | 178.71 | 177.22 | 177.86 | 00:00:00 | | 2017-03-07 | 2,807,000 | 166.54 | 168.62 | 166.54 | 167.00 | 00:00:00 | | 2017-03-08 | 2,290,200 | 167.00 | 167.41 | 166.16 | 166.24 | 00:00:00 | | 2017-03-09 | 1,990,600 | 166.40 | 166.79 | 165.12 | 165.77 | 00:00:00 | | 2017-03-13 | 2,127,700 | 164.85 | 165.11 | 164.30 | 164.55 | 00:00:00 | | 2017-03-21 | 2,220,100 | 167.51 | 168.80 | 166.65 | 166.78 | 00:00:00 | | 2017-03-22 | 1,531,500 | 167.32 | 167.97 | 167.04 | 167.68 | 00:00:00 | | 2017-03-28 | 1,446,400 | 166.11 | 167.05 | 165.15 | 166.77 | 00:00:00 | | 2017-03-29 | 1,215,600 | 166.28 | 167.48 | 166.15 | 167.43 | 00:00:00 | | 2017-04-17 | 1,504,100 | 168.77 | 169.75 | 168.71 | 169.70 | 00:00:00 | | 2017-04-27 | 2,146,700 | 177.32 | 177.79 | 176.42 | 177.45 | 00:00:00 | | 2017-05-01 | 3,326,600 | 178.50 | 178.50 | 177.33 | 177.86 | 00:00:00 | | 2017-05-09 | 2,662,100 | 173.61 | 173.92 | 172.31 | 172.68 | 00:00:00 | | 2017-05-10 | 2,548,400 | 172.03 | 172.09 | 170.66 | 171.35 | 00:00:00 | | 2017-05-11 | 2,099,396 | 170.78 | 171.55 | 170.10 | 171.26 | 00:00:00 | | 2017-05-12 | 1,570,379 | 171.29 | 171.85 | 170.32 | 170.88 | 00:00:00 | | 2017-05-15 | 1,699,203 | 170.30 | 171.98 | 170.30 | 171.57 | 00:00:00 | | 2017-05-16 | 1,122,050 | 171.96 | 171.96 | 170.63 | 171.00 | 00:00:00 | | 2017-05-17 | 1,999,435 | 170.66 | 171.50 | 169.06 | 169.15 | 00:00:00 | | 2017-05-18 | 1,581,565 | 170.08 | 171.02 | 169.69 | 170.72 | 00:00:00 | | 2017-05-19 | 1,828,222 | 171.35 | 172.43 | 170.81 | 171.64 | 00:00:00 | | 2017-05-22 | 1,588,453 | 172.24 | 173.24 | 171.63 | 172.40 | 00:00:00 | | 2017-05-23 | 1,785,801 | 172.97 | 173.54 | 172.32 | 172.47 | 00:00:00 | | 2017-05-24 | 1,411,398 | 172.95 | 173.13 | 171.80 | 173.01 | 00:00:00 | | 2017-05-25 | 2,421,134 | 173.47 | 175.05 | 173.30 | 174.73 | 00:00:00 | | 2017-05-26 | 4,459,438 | 180.25 | 180.34 | 177.52 | 177.86 | 00:00:00 | | 2017-05-30 | 2,083,324 | 177.68 | 179.39 | 177.50 | 178.92 | 00:00:00 | | 2017-05-31 | 2,387,832 | 179.24 | 180.47 | 178.78 | 180.43 | 00:00:00 | | 2017-06-01 | 2,010,882 | 180.81 | 181.10 | 179.86 | 180.63 | 00:00:00 | | 2017-06-02 | 2,234,958 | 180.58 | 181.25 | 179.87 | 180.97 | 00:00:00 | | 2017-06-05 | 1,457,701 | 181.10 | 182.21 | 180.60 | 182.08 | 00:00:00 | | 2017-06-06 | 2,229,041 | 181.70 | 182.72 | 181.01 | 181.45 | 00:00:00 | | 2017-06-07 | 1,224,931 | 181.44 | 182.24 | 181.14 | 182.20 | 00:00:00 | | 2017-06-08 | 1,786,725 | 181.92 | 182.50 | 180.84 | 181.41 | 00:00:00 | | 2017-06-09 | 2,110,213 | 181.71 | 181.93 | 179.92 | 180.38 | 00:00:00 | | 2017-06-12 | 2,382,374 | 179.58 | 180.87 | 178.79 | 179.64 | 00:00:00 | | 2017-06-13 | 1,707,673 | 179.90 | 180.79 | 179.03 | 180.51 | 00:00:00 | | 2017-06-14 | 1,431,788 | 180.83 | 181.96 | 180.23 | 181.67 | 00:00:00 | | 2017-06-15 | 1,748,853 | 180.39 | 181.33 | 178.37 | 180.06 | 00:00:00 | | 2017-06-16 | 24,023,600 | 170.40 | 170.60 | 165.00 | 167.11 | 00:00:00 | | 2017-06-19 | 13,751,019 | 167.05 | 167.38 | 162.39 | 164.34 | 00:00:00 | | 2017-06-20 | 7,082,184 | 165.50 | 165.50 | 162.43 | 162.90 | 00:00:00 | | 2017-06-21 | 3,390,543 | 163.49 | 163.77 | 162.75 | 163.15 | 00:00:00 | | 2017-06-22 | 7,932,996 | 163.17 | 163.30 | 159.01 | 159.79 | 00:00:00 | | 2017-06-23 | 9,183,609 | 159.40 | 159.80 | 156.56 | 157.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
