|
 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 | | 2017-06-23 | 9,183,609 | 159.40 | 159.80 | 156.56 | 157.13 | 00:00:00 | | 2017-06-26 | 6,452,740 | 158.15 | 160.99 | 158.10 | 160.20 | 00:00:00 | | 2017-06-27 | 5,497,141 | 160.66 | 161.55 | 159.20 | 159.26 | 00:00:00 | | 2017-06-28 | 3,216,421 | 159.59 | 160.50 | 159.50 | 160.17 | 00:00:00 | | 2017-06-29 | 3,588,484 | 160.21 | 160.47 | 157.80 | 158.68 | 00:00:00 | | 2017-06-30 | 4,667,570 | 159.60 | 160.54 | 158.79 | 159.93 | 00:00:00 | | 2017-07-03 | 1,995,049 | 160.21 | 160.53 | 158.69 | 158.82 | 00:00:00 | | 2017-07-05 | 3,694,171 | 158.93 | 159.50 | 157.86 | 158.02 | 00:00:00 | | 2017-07-06 | 6,860,387 | 161.11 | 161.35 | 157.05 | 157.09 | 00:00:00 | | 2017-07-07 | 7,607,437 | 157.36 | 157.55 | 154.09 | 154.11 | 00:00:00 | | 2017-07-10 | 8,807,186 | 153.51 | 153.60 | 150.96 | 151.00 | 00:00:00 | | 2017-07-11 | 6,105,829 | 151.45 | 153.09 | 150.93 | 151.11 | 00:00:00 | | 2017-07-12 | 5,026,140 | 151.46 | 152.90 | 151.42 | 151.75 | 00:00:00 | | 2017-07-13 | 5,662,209 | 153.23 | 153.93 | 152.62 | 153.60 | 00:00:00 | | 2017-07-14 | 4,327,584 | 154.26 | 154.27 | 152.90 | 153.00 | 00:00:00 | | 2017-07-17 | 3,086,869 | 153.00 | 153.44 | 152.52 | 152.84 | 00:00:00 | | 2017-07-18 | 3,248,989 | 152.61 | 152.84 | 150.94 | 151.50 | 00:00:00 | | 2017-07-19 | 3,573,267 | 151.81 | 152.16 | 150.90 | 151.24 | 00:00:00 | | 2017-07-20 | 3,164,780 | 151.47 | 152.19 | 150.88 | 150.99 | 00:00:00 | | 2017-07-21 | 3,918,900 | 150.94 | 151.23 | 150.00 | 150.44 | 00:00:00 | | 2017-07-24 | 3,613,341 | 150.45 | 151.47 | 150.11 | 151.00 | 00:00:00 | | 2017-07-25 | 4,573,786 | 151.41 | 153.70 | 151.40 | 153.17 | 00:00:00 | | 2017-07-26 | 2,960,129 | 153.41 | 153.50 | 151.55 | 152.09 | 00:00:00 | | 2017-07-27 | 3,594,285 | 152.01 | 152.99 | 151.44 | 152.52 | 00:00:00 | | 2017-07-28 | 2,743,488 | 152.67 | 153.30 | 152.11 | 152.89 | 00:00:00 | | 2017-07-31 | 6,869,043 | 153.08 | 158.66 | 153.03 | 158.51 | 00:00:00 | | 2017-08-01 | 4,739,801 | 156.50 | 157.58 | 155.34 | 156.95 | 00:00:00 | | 2017-08-02 | 5,459,983 | 159.13 | 161.55 | 158.44 | 161.28 | 00:00:00 | | 2017-08-03 | 5,513,022 | 161.61 | 162.35 | 157.06 | 157.91 | 00:00:00 | | 2017-08-04 | 3,107,883 | 158.34 | 158.44 | 155.83 | 156.44 | 00:00:00 | | 2017-08-07 | 2,629,519 | 156.50 | 157.58 | 155.34 | 156.95 | 00:00:00 | | 2017-08-08 | 2,560,429 | 157.10 | 159.44 | 157.03 | 157.75 | 00:00:00 | | 2017-08-09 | 2,110,436 | 157.14 | 157.57 | 156.20 | 156.86 | 00:00:00 | | 2017-08-10 | 2,706,912 | 156.17 | 157.57 | 155.37 | 156.64 | 00:00:00 | | 2017-08-11 | 1,875,296 | 156.51 | 157.80 | 156.41 | 156.65 | 00:00:00 | | 2017-08-14 | 2,014,379 | 157.59 | 158.20 | 156.54 | 157.91 | 00:00:00 | | 2017-08-15 | 1,844,198 | 158.00 | 158.38 | 156.79 | 156.88 | 00:00:00 | | 2017-08-16 | 3,359,006 | 157.28 | 159.88 | 157.11 | 159.76 | 00:00:00 | | 2017-08-17 | 2,578,654 | 158.48 | 159.95 | 157.64 | 158.57 | 00:00:00 | | 2017-08-18 | 2,735,790 | 157.98 | 158.69 | 156.92 | 157.08 | 00:00:00 | | 2017-08-21 | 1,856,188 | 157.19 | 158.17 | 155.96 | 157.07 | 00:00:00 | | 2017-08-22 | 2,195,534 | 157.53 | 159.45 | 157.53 | 158.70 | 00:00:00 | | 2017-08-23 | 1,699,472 | 158.62 | 159.44 | 157.78 | 159.37 | 00:00:00 | | 2017-08-24 | 10,195,431 | 160.00 | 160.66 | 151.09 | 151.33 | 00:00:00 | | 2017-08-25 | 5,695,397 | 152.37 | 152.94 | 150.06 | 152.45 | 00:00:00 | | 2017-08-28 | 3,746,906 | 151.90 | 153.28 | 151.20 | 152.55 | 00:00:00 | | 2017-08-29 | 2,436,878 | 152.38 | 153.99 | 151.46 | 153.56 | 00:00:00 | | 2017-08-30 | 2,438,491 | 153.71 | 154.74 | 152.88 | 154.44 | 00:00:00 | | 2017-08-31 | 4,546,916 | 156.22 | 157.26 | 153.95 | 156.74 | 00:00:00 | | 2017-09-01 | 2,832,486 | 157.59 | 158.55 | 157.20 | 158.24 | 00:00:00 | | 2017-09-05 | 3,409,419 | 157.96 | 159.72 | 157.47 | 159.14 | 00:00:00 | | 2017-09-06 | 2,780,930 | 159.19 | 159.94 | 158.09 | 158.86 | 00:00:00 | | 2017-09-07 | 2,456,623 | 158.97 | 159.60 | 157.57 | 159.28 | 00:00:00 | | 2017-09-08 | 3,358,344 | 158.37 | 158.50 | 155.03 | 157.31 | 00:00:00 | | 2017-09-11 | 2,409,848 | 157.89 | 158.00 | 157.06 | 157.36 | 00:00:00 | | 2017-09-12 | 2,962,032 | 157.67 | 160.65 | 157.45 | 160.04 | 00:00:00 | | 2017-09-13 | 4,189,903 | 160.14 | 163.95 | 160.01 | 162.99 | 00:00:00 | | 2017-09-14 | 2,458,051 | 162.68 | 162.68 | 161.64 | 162.37 | 00:00:00 | | 2017-09-15 | 3,633,578 | 162.24 | 162.67 | 161.70 | 162.30 | 00:00:00 | | 2017-09-18 | 2,009,192 | 162.18 | 163.46 | 160.76 | 160.91 | 00:00:00 | | 2017-09-19 | 1,765,038 | 160.96 | 161.66 | 159.95 | 161.56 | 00:00:00 | | 2017-09-20 | 2,405,539 | 161.51 | 163.04 | 161.26 | 162.85 | 00:00:00 | | 2017-09-21 | 1,702,039 | 162.93 | 162.93 | 160.40 | 161.48 | 00:00:00 | | 2017-09-22 | 1,529,270 | 160.90 | 162.00 | 160.37 | 161.29 | 00:00:00 | | 2017-09-25 | 1,772,610 | 160.83 | 162.70 | 160.52 | 162.33 | 00:00:00 | | 2017-09-26 | 2,272,314 | 162.71 | 164.73 | 162.59 | 164.07 | 00:00:00 | | 2017-09-27 | 1,891,815 | 164.49 | 165.32 | 163.38 | 164.42 | 00:00:00 | | 2017-09-28 | 1,677,461 | 164.47 | 164.95 | 163.54 | 163.90 | 00:00:00 | | 2017-09-29 | 1,786,603 | 163.90 | 165.07 | 163.76 | 164.29 | 00:00:00 | | 2017-10-02 | 2,262,900 | 164.92 | 166.42 | 164.29 | 165.89 | 00:00:00 | | 2017-10-03 | 2,795,334 | 166.32 | 167.29 | 165.03 | 165.08 | 00:00:00 | | 2017-10-04 | 1,911,223 | 165.23 | 165.93 | 164.69 | 165.21 | 00:00:00 | | 2017-10-05 | 3,750,975 | 165.86 | 167.12 | 165.25 | 167.07 | 00:00:00 | | 2017-10-06 | 17,929,517 | 159.00 | 159.46 | 156.54 | 157.09 | 00:00:00 | | 2017-10-09 | 7,007,532 | 157.01 | 157.75 | 154.11 | 154.61 | 00:00:00 | | 2017-10-10 | 5,150,758 | 155.67 | 157.36 | 155.08 | 156.87 | 00:00:00 | | 2017-10-11 | 3,828,569 | 157.30 | 158.96 | 157.06 | 157.87 | 00:00:00 | | 2017-10-12 | 3,590,955 | 157.87 | 157.99 | 156.36 | 157.22 | 00:00:00 | | 2017-10-13 | 3,617,221 | 157.42 | 160.08 | 157.09 | 159.85 | 00:00:00 | | 2017-10-16 | 2,451,636 | 159.38 | 159.80 | 158.32 | 158.81 | 00:00:00 | | 2017-10-17 | 2,420,017 | 159.00 | 159.27 | 157.57 | 158.38 | 00:00:00 | | 2017-10-18 | 2,972,602 | 158.84 | 158.84 | 157.31 | 157.55 | 00:00:00 | | 2017-10-19 | 2,869,320 | 157.14 | 158.76 | 157.00 | 158.46 | 00:00:00 | | 2017-10-20 | 3,933,688 | 158.97 | 161.01 | 158.51 | 160.77 | 00:00:00 | | 2017-10-23 | 2,774,165 | 160.85 | 162.39 | 160.58 | 162.04 | 00:00:00 | | 2017-10-24 | 2,962,220 | 161.16 | 162.89 | 161.00 | 162.29 | 00:00:00 | | 2017-10-25 | 3,531,622 | 161.00 | 163.00 | 160.58 | 162.18 | 00:00:00 | | 2017-10-26 | 3,032,910 | 162.46 | 163.55 | 160.79 | 162.46 | 00:00:00 | | 2017-10-27 | 3,377,762 | 160.80 | 162.68 | 160.70 | 162.38 | 00:00:00 | | 2017-10-30 | 2,485,067 | 161.99 | 162.00 | 159.47 | 160.23 | 00:00:00 | | 2017-10-31 | 2,491,224 | 159.84 | 161.27 | 159.72 | 161.08 | 00:00:00 | | 2017-11-01 | 2,105,002 | 161.97 | 163.29 | 161.29 | 162.69 | 00:00:00 | | 2017-11-02 | 3,236,285 | 163.73 | 165.55 | 162.61 | 164.95 | 00:00:00 | | 2017-11-03 | 3,111,801 | 164.16 | 167.07 | 163.78 | 166.44 | 00:00:00 | | 2017-12-12 | 3,341,613 | 186.96 | 189.12 | 186.80 | 188.30 | 00:00:00 | | 2017-12-13 | 3,033,636 | 188.53 | 190.12 | 187.80 | 188.28 | 00:00:00 | | 2017-12-14 | 3,375,984 | 188.58 | 189.74 | 186.17 | 186.53 | 00:00:00 | | 2017-12-15 | 7,486,459 | 193.41 | 195.35 | 192.00 | 192.73 | 00:00:00 | | 2017-12-18 | 3,409,533 | 192.63 | 194.35 | 191.90 | 192.31 | 00:00:00 | | 2017-12-19 | 3,915,171 | 192.91 | 193.00 | 187.00 | 188.33 | 00:00:00 | | 2017-12-20 | 3,842,762 | 189.04 | 189.26 | 185.40 | 187.51 | 00:00:00 | | 2017-12-21 | 1,883,465 | 188.00 | 188.40 | 186.58 | 186.80 | 00:00:00 | | 2017-12-22 | 1,050,419 | 187.27 | 187.48 | 185.97 | 186.63 | 00:00:00 | | 2017-12-26 | 1,113,717 | 186.19 | 187.34 | 186.12 | 186.55 | 00:00:00 | | 2017-12-27 | 1,118,426 | 186.85 | 187.06 | 185.80 | 186.30 | 00:00:00 | | 2017-12-28 | 1,000,524 | 186.57 | 187.02 | 186.19 | 186.62 | 00:00:00 | | 2017-12-29 | 2,005,446 | 186.46 | 187.60 | 185.93 | 186.12 | 00:00:00 | | 2018-01-02 | 2,481,462 | 187.23 | 190.68 | 186.74 | 188.32 | 00:00:00 | | 2018-01-03 | 3,248,856 | 188.82 | 192.10 | 188.38 | 190.58 | 00:00:00 | | 2018-01-04 | 3,479,308 | 192.00 | 192.30 | 187.56 | 189.10 | 00:00:00 | | 2018-01-05 | 2,790,428 | 189.43 | 189.68 | 186.72 | 187.75 | 00:00:00 | | 2018-01-08 | 1,944,173 | 187.32 | 188.98 | 187.25 | 188.48 | 00:00:00 | | 2018-01-09 | 2,223,821 | 189.01 | 189.30 | 186.15 | 186.29 | 00:00:00 | | 2018-01-10 | 2,365,724 | 185.75 | 186.24 | 183.88 | 185.42 | 00:00:00 | | 2018-01-11 | 4,658,720 | 185.43 | 190.67 | 185.03 | 189.38 | 00:00:00 | | 2018-01-12 | 3,461,246 | 190.10 | 192.18 | 190.00 | 191.84 | 00:00:00 | | 2018-01-16 | 1,874,205 | 192.35 | 192.84 | 190.89 | 191.53 | 00:00:00 | | 2018-01-17 | 2,487,241 | 192.53 | 192.56 | 191.34 | 192.29 | 00:00:00 | | 2018-01-18 | 1,794,274 | 192.23 | 193.03 | 191.22 | 191.51 | 00:00:00 | | 2018-01-19 | 2,260,654 | 191.71 | 192.64 | 191.16 | 192.29 | 00:00:00 | | 2018-01-22 | 2,776,216 | 192.50 | 194.76 | 192.06 | 194.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
