|
 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 | | 2018-01-22 | 2,776,216 | 192.50 | 194.76 | 192.06 | 194.38 | 00:00:00 | | 2018-01-23 | 2,236,724 | 193.61 | 194.10 | 192.07 | 193.42 | 00:00:00 | | 2018-01-24 | 2,631,846 | 194.43 | 194.75 | 191.93 | 194.24 | 00:00:00 | | 2018-01-25 | 3,263,598 | 195.00 | 198.45 | 194.74 | 197.95 | 00:00:00 | | 2018-01-26 | 2,553,280 | 197.75 | 199.23 | 195.69 | 198.91 | 00:00:00 | | 2018-01-29 | 2,031,082 | 198.37 | 199.88 | 197.56 | 198.32 | 00:00:00 | | 2018-01-30 | 2,073,280 | 197.59 | 198.79 | 196.08 | 197.91 | 00:00:00 | | 2018-01-31 | 2,636,752 | 197.44 | 198.47 | 194.10 | 194.87 | 00:00:00 | | 2018-02-01 | 1,952,079 | 193.41 | 195.40 | 192.44 | 193.47 | 00:00:00 | | 2018-02-02 | 2,355,465 | 191.25 | 193.60 | 190.80 | 190.99 | 00:00:00 | | 2018-02-05 | 2,864,261 | 190.66 | 192.10 | 182.53 | 182.77 | 00:00:00 | | 2018-02-06 | 3,963,330 | 178.91 | 185.24 | 176.20 | 185.01 | 00:00:00 | | 2018-02-07 | 2,558,056 | 184.60 | 186.19 | 183.07 | 183.19 | 00:00:00 | | 2018-02-08 | 2,456,120 | 184.51 | 184.51 | 178.53 | 178.61 | 00:00:00 | | 2018-02-09 | 2,505,935 | 179.78 | 182.07 | 175.79 | 180.72 | 00:00:00 | | 2018-02-12 | 1,590,150 | 181.84 | 183.26 | 180.38 | 181.06 | 00:00:00 | | 2018-02-13 | 2,034,895 | 180.22 | 184.60 | 180.05 | 184.15 | 00:00:00 | | 2018-02-14 | 2,160,284 | 182.71 | 188.48 | 182.31 | 187.35 | 00:00:00 | | 2018-02-15 | 2,053,489 | 188.09 | 191.71 | 186.57 | 191.48 | 00:00:00 | | 2018-02-16 | 1,953,304 | 191.45 | 194.62 | 191.04 | 191.56 | 00:00:00 | | 2018-02-20 | 2,194,898 | 189.87 | 191.48 | 187.63 | 188.12 | 00:00:00 | | 2018-02-21 | 1,731,772 | 188.53 | 189.14 | 185.69 | 185.75 | 00:00:00 | | 2018-02-22 | 1,314,028 | 186.35 | 188.33 | 185.66 | 186.59 | 00:00:00 | | 2018-02-23 | 1,535,824 | 187.83 | 189.85 | 185.91 | 189.81 | 00:00:00 | | 2018-02-26 | 1,826,549 | 190.10 | 193.10 | 189.93 | 192.81 | 00:00:00 | | 2018-02-27 | 2,153,789 | 193.45 | 195.52 | 190.10 | 190.10 | 00:00:00 | | 2018-02-28 | 2,136,542 | 191.60 | 193.76 | 190.89 | 190.90 | 00:00:00 | | 2018-03-01 | 2,447,672 | 191.31 | 192.99 | 187.32 | 189.03 | 00:00:00 | | 2018-03-02 | 2,275,923 | 187.48 | 190.39 | 187.22 | 189.33 | 00:00:00 | | 2018-03-05 | 2,155,785 | 188.45 | 191.98 | 187.50 | 191.48 | 00:00:00 | | 2018-03-06 | 2,458,710 | 192.14 | 192.25 | 190.07 | 191.46 | 00:00:00 | | 2018-03-07 | 5,157,114 | 189.21 | 189.75 | 184.78 | 187.36 | 00:00:00 | | 2018-03-08 | 5,960,713 | 186.19 | 186.35 | 183.08 | 185.69 | 00:00:00 | | 2018-03-09 | 3,273,279 | 186.50 | 188.64 | 184.22 | 188.58 | 00:00:00 | | 2018-03-12 | 2,375,530 | 188.27 | 190.10 | 187.55 | 189.37 | 00:00:00 | | 2018-03-13 | 1,761,196 | 190.05 | 190.12 | 186.80 | 187.46 | 00:00:00 | | 2018-03-14 | 2,855,897 | 188.78 | 189.01 | 183.50 | 184.63 | 00:00:00 | | 2018-03-15 | 1,658,292 | 184.82 | 186.57 | 184.16 | 185.51 | 00:00:00 | | 2018-03-16 | 3,415,226 | 186.18 | 186.25 | 184.47 | 185.87 | 00:00:00 | | 2018-03-19 | 2,062,743 | 185.63 | 185.98 | 182.81 | 184.15 | 00:00:00 | | 2018-03-20 | 1,797,614 | 185.10 | 187.58 | 184.60 | 187.35 | 00:00:00 | | 2018-03-21 | 2,023,645 | 186.83 | 187.89 | 186.06 | 186.07 | 00:00:00 | | 2018-03-22 | 2,444,300 | 184.90 | 185.55 | 182.50 | 182.64 | 00:00:00 | | 2018-03-23 | 2,210,112 | 183.28 | 184.45 | 180.83 | 180.84 | 00:00:00 | | 2018-03-26 | 1,978,626 | 183.03 | 187.56 | 182.34 | 187.22 | 00:00:00 | | 2018-03-27 | 2,176,795 | 187.44 | 187.66 | 182.06 | 183.15 | 00:00:00 | | 2018-03-28 | 2,168,656 | 183.61 | 184.62 | 181.23 | 183.61 | 00:00:00 | | 2018-03-29 | 3,015,962 | 184.74 | 188.64 | 184.41 | 188.43 | 00:00:00 | | 2018-04-02 | 3,599,186 | 186.91 | 186.91 | 181.05 | 182.75 | 00:00:00 | | 2018-04-03 | 2,287,002 | 183.53 | 184.17 | 181.35 | 182.61 | 00:00:00 | | 2018-04-04 | 2,111,406 | 181.13 | 186.35 | 180.94 | 185.52 | 00:00:00 | | 2018-04-05 | 1,933,629 | 186.70 | 187.00 | 184.93 | 186.25 | 00:00:00 | | 2018-04-06 | 2,259,047 | 185.34 | 187.25 | 183.10 | 183.96 | 00:00:00 | | 2018-04-09 | 1,946,009 | 185.20 | 187.40 | 183.50 | 184.41 | 00:00:00 | | 2018-04-10 | 2,527,526 | 185.75 | 185.97 | 182.17 | 183.55 | 00:00:00 | | 2018-04-11 | 1,697,263 | 182.25 | 186.37 | 182.22 | 184.65 | 00:00:00 | | 2018-04-12 | 2,841,623 | 185.50 | 190.04 | 185.49 | 188.82 | 00:00:00 | | 2018-04-13 | 1,744,406 | 189.81 | 189.83 | 187.01 | 188.91 | 00:00:00 | | 2018-04-16 | 3,026,826 | 191.84 | 195.80 | 191.38 | 194.58 | 00:00:00 | | 2018-04-17 | 2,160,451 | 195.66 | 196.88 | 194.73 | 196.00 | 00:00:00 | | 2018-04-18 | 1,663,116 | 196.30 | 197.77 | 196.12 | 196.51 | 00:00:00 | | 2018-04-19 | 2,427,563 | 196.16 | 196.40 | 193.50 | 195.07 | 00:00:00 | | 2018-04-20 | 2,252,819 | 194.43 | 195.67 | 192.75 | 193.56 | 00:00:00 | | 2018-04-23 | 1,618,030 | 193.81 | 194.38 | 192.26 | 193.35 | 00:00:00 | | 2018-04-24 | 1,598,903 | 194.54 | 195.36 | 191.15 | 192.51 | 00:00:00 | | 2018-04-25 | 1,311,650 | 192.23 | 194.67 | 191.39 | 193.97 | 00:00:00 | | 2018-04-26 | 1,445,836 | 194.12 | 196.44 | 193.34 | 195.26 | 00:00:00 | | 2018-04-27 | 1,563,272 | 194.95 | 196.92 | 194.53 | 196.58 | 00:00:00 | | 2018-04-30 | 2,164,979 | 197.10 | 199.04 | 196.39 | 197.16 | 00:00:00 | | 2018-05-01 | 1,413,235 | 196.49 | 197.08 | 193.51 | 196.55 | 00:00:00 | | 2018-05-02 | 2,498,065 | 195.48 | 195.58 | 192.45 | 194.00 | 00:00:00 | | 2018-05-03 | 1,815,453 | 193.92 | 193.99 | 190.18 | 193.01 | 00:00:00 | | 2018-05-04 | 1,704,452 | 192.84 | 196.40 | 191.28 | 195.19 | 00:00:00 | | 2018-05-07 | 2,361,852 | 195.78 | 195.80 | 192.21 | 193.06 | 00:00:00 | | 2018-05-08 | 1,908,637 | 192.99 | 195.20 | 192.42 | 194.48 | 00:00:00 | | 2018-05-09 | 1,999,075 | 194.15 | 196.42 | 193.15 | 196.04 | 00:00:00 | | 2018-05-10 | 1,874,181 | 196.05 | 196.93 | 194.20 | 195.45 | 00:00:00 | | 2018-05-11 | 1,296,311 | 195.33 | 195.98 | 194.57 | 195.76 | 00:00:00 | | 2018-05-14 | 1,440,877 | 195.96 | 197.27 | 195.42 | 195.88 | 00:00:00 | | 2018-05-15 | 2,319,581 | 194.76 | 196.70 | 193.26 | 195.48 | 00:00:00 | | 2018-05-16 | 2,163,192 | 196.07 | 199.35 | 195.00 | 198.71 | 00:00:00 | | 2018-05-17 | 2,391,034 | 199.06 | 201.35 | 197.89 | 199.60 | 00:00:00 | | 2018-05-18 | 1,624,611 | 199.50 | 199.52 | 197.78 | 198.96 | 00:00:00 | | 2018-05-21 | 1,201,160 | 199.60 | 201.34 | 199.09 | 199.62 | 00:00:00 | | 2018-05-22 | 1,563,655 | 199.72 | 201.77 | 198.83 | 198.97 | 00:00:00 | | 2018-05-23 | 1,635,092 | 199.09 | 199.09 | 196.77 | 198.14 | 00:00:00 | | 2018-05-24 | 1,176,296 | 198.29 | 199.09 | 196.82 | 198.89 | 00:00:00 | | 2018-05-25 | 1,330,952 | 198.89 | 200.22 | 197.82 | 198.36 | 00:00:00 | | 2018-05-29 | 2,298,069 | 198.10 | 198.84 | 196.00 | 196.74 | 00:00:00 | | 2018-05-30 | 2,371,192 | 198.16 | 200.53 | 197.75 | 199.64 | 00:00:00 | | 2018-05-31 | 1,342,951 | 200.22 | 200.70 | 198.04 | 199.33 | 00:00:00 | | 2018-06-01 | 4,056,435 | 195.45 | 198.99 | 195.00 | 197.13 | 00:00:00 | | 2018-06-04 | 1,870,566 | 197.32 | 199.04 | 197.25 | 198.62 | 00:00:00 | | 2018-06-05 | 1,868,462 | 199.22 | 199.35 | 196.99 | 197.84 | 00:00:00 | | 2018-06-06 | 2,066,776 | 198.01 | 198.40 | 196.70 | 197.66 | 00:00:00 | | 2018-06-07 | 2,734,952 | 200.50 | 202.88 | 199.41 | 202.57 | 00:00:00 | | 2018-06-08 | 2,052,538 | 201.51 | 204.01 | 201.00 | 203.76 | 00:00:00 | | 2018-06-11 | 1,673,993 | 203.76 | 204.89 | 203.42 | 204.50 | 00:00:00 | | 2018-06-12 | 1,381,453 | 204.25 | 205.08 | 203.23 | 204.88 | 00:00:00 | | 2018-06-13 | 1,664,993 | 204.92 | 205.83 | 203.21 | 204.12 | 00:00:00 | | 2018-06-14 | 1,684,345 | 204.87 | 205.73 | 204.29 | 205.14 | 00:00:00 | | 2018-06-15 | 3,879,641 | 205.40 | 207.67 | 204.57 | 207.32 | 00:00:00 | | 2018-06-18 | 734,739 | 206.00 | 208.11 | 205.15 | 207.16 | 00:00:00 | | 2018-06-19 | 1,940,614 | 204.90 | 207.81 | 204.62 | 207.53 | 00:00:00 | | 2018-06-20 | 1,527,724 | 207.76 | 208.59 | 206.96 | 207.98 | 00:00:00 | | 2018-06-21 | 1,825,824 | 208.17 | 211.11 | 208.00 | 209.96 | 00:00:00 | | 2018-06-22 | 1,738,640 | 210.37 | 211.77 | 210.02 | 211.10 | 00:00:00 | | 2018-06-25 | 2,398,551 | 210.01 | 212.08 | 209.97 | 211.75 | 00:00:00 | | 2018-06-26 | 2,276,654 | 212.38 | 212.46 | 209.97 | 210.09 | 00:00:00 | | 2018-06-27 | 2,211,658 | 210.50 | 212.42 | 209.61 | 210.03 | 00:00:00 | | 2018-06-28 | 1,826,827 | 210.00 | 211.19 | 208.05 | 208.71 | 00:00:00 | | 2018-06-29 | 2,160,724 | 209.66 | 210.53 | 208.32 | 208.98 | 00:00:00 | | 2018-07-02 | 1,876,070 | 208.42 | 208.82 | 206.05 | 207.99 | 00:00:00 | | 2018-07-03 | 842,101 | 208.53 | 209.91 | 206.90 | 207.12 | 00:00:00 | | 2018-07-05 | 1,425,626 | 208.20 | 209.29 | 207.55 | 209.14 | 00:00:00 | | 2018-07-06 | 1,523,193 | 207.14 | 210.39 | 206.66 | 209.62 | 00:00:00 | | 2018-07-09 | 1,239,392 | 210.52 | 211.79 | 210.00 | 210.90 | 00:00:00 | | 2018-07-10 | 1,687,801 | 210.99 | 212.70 | 210.83 | 211.70 | 00:00:00 | | 2018-07-11 | 1,472,787 | 211.21 | 211.78 | 209.97 | 210.95 | 00:00:00 | | 2018-07-12 | 2,221,975 | 212.54 | 214.17 | 212.22 | 214.02 | 00:00:00 | | 2018-07-13 | 1,951,183 | 214.00 | 216.64 | 213.71 | 216.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
