|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-13 | 1,951,183 | 214.00 | 216.64 | 213.71 | 216.54 | 00:00:00 | | 2018-07-16 | 2,078,572 | 216.64 | 217.13 | 213.90 | 214.85 | 00:00:00 | | 2018-07-17 | 2,064,776 | 214.06 | 216.16 | 214.00 | 215.00 | 00:00:00 | | 2018-07-18 | 1,869,527 | 215.34 | 215.88 | 213.60 | 214.97 | 00:00:00 | | 2018-07-19 | 2,790,767 | 214.46 | 218.20 | 214.03 | 217.54 | 00:00:00 | | 2018-07-20 | 1,797,886 | 216.98 | 218.94 | 216.24 | 218.69 | 00:00:00 | | 2018-07-23 | 1,394,347 | 219.88 | 220.46 | 218.20 | 218.84 | 00:00:00 | | 2018-07-24 | 1,453,974 | 219.41 | 220.68 | 217.59 | 218.58 | 00:00:00 | | 2018-07-25 | 1,562,432 | 217.61 | 220.82 | 217.37 | 220.70 | 00:00:00 | | 2018-07-26 | 1,820,005 | 222.00 | 224.62 | 220.82 | 221.72 | 00:00:00 | | 2018-07-27 | 1,596,914 | 222.31 | 222.50 | 218.76 | 219.65 | 00:00:00 | | 2018-07-30 | 1,292,741 | 219.04 | 220.12 | 218.61 | 219.11 | 00:00:00 | | 2018-07-31 | 1,888,516 | 219.69 | 220.07 | 218.33 | 218.71 | 00:00:00 | | 2018-08-01 | 1,841,316 | 218.65 | 219.10 | 216.25 | 217.13 | 00:00:00 | | 2018-08-02 | 1,902,894 | 215.01 | 221.40 | 215.01 | 221.12 | 00:00:00 | | 2018-08-03 | 1,195,653 | 221.00 | 222.62 | 221.00 | 222.03 | 00:00:00 | | 2018-08-06 | 1,285,660 | 221.43 | 223.27 | 221.01 | 222.72 | 00:00:00 | | 2018-08-07 | 1,421,252 | 223.24 | 225.48 | 222.98 | 223.86 | 00:00:00 | | 2018-08-08 | 2,004,556 | 222.86 | 224.88 | 222.24 | 224.58 | 00:00:00 | | 2018-08-09 | 3,637,144 | 221.62 | 222.35 | 216.91 | 218.24 | 00:00:00 | | 2018-08-10 | 2,830,841 | 218.14 | 221.72 | 217.75 | 220.31 | 00:00:00 | | 2018-08-13 | 1,519,026 | 221.03 | 221.58 | 219.06 | 219.56 | 00:00:00 | | 2018-08-14 | 1,450,552 | 220.01 | 222.56 | 219.86 | 222.00 | 00:00:00 | | 2018-08-15 | 1,844,066 | 220.72 | 222.11 | 218.77 | 221.67 | 00:00:00 | | 2018-08-16 | 1,657,827 | 223.45 | 224.26 | 222.14 | 223.19 | 00:00:00 | | 2018-08-17 | 1,980,933 | 222.33 | 225.88 | 222.15 | 225.68 | 00:00:00 | | 2018-08-20 | 1,783,663 | 226.00 | 228.22 | 225.97 | 227.35 | 00:00:00 | | 2018-08-21 | 486,725 | 229.49 | 230.10 | 227.70 | 228.17 | 00:00:00 | | 2018-08-22 | 1,268,080 | 228.48 | 230.23 | 228.38 | 229.21 | 00:00:00 | | 2018-08-23 | 1,338,164 | 229.00 | 230.35 | 228.57 | 229.51 | 00:00:00 | | 2018-08-24 | 1,453,290 | 230.00 | 232.06 | 229.60 | 231.28 | 00:00:00 | | 2018-08-27 | 1,904,071 | 232.74 | 232.86 | 228.10 | 230.03 | 00:00:00 | | 2018-08-28 | 1,882,143 | 230.94 | 231.83 | 229.84 | 230.26 | 00:00:00 | | 2018-08-29 | 1,793,792 | 231.79 | 232.00 | 228.73 | 230.19 | 00:00:00 | | 2018-08-30 | 1,272,010 | 229.62 | 231.16 | 229.44 | 230.83 | 00:00:00 | | 2018-08-31 | 1,881,346 | 230.21 | 233.52 | 230.21 | 233.13 | 00:00:00 | | 2018-09-04 | 1,833,774 | 233.14 | 234.91 | 233.14 | 234.68 | 00:00:00 | | 2018-09-05 | 2,126,027 | 234.57 | 236.17 | 233.20 | 235.61 | 00:00:00 | | 2018-09-06 | 1,853,243 | 235.47 | 236.77 | 235.06 | 236.68 | 00:00:00 | | 2018-09-07 | 2,722,823 | 237.31 | 242.95 | 237.20 | 241.46 | 00:00:00 | | 2018-09-10 | 2,817,471 | 243.00 | 243.80 | 242.12 | 243.18 | 00:00:00 | | 2018-09-11 | 2,185,657 | 243.93 | 245.16 | 243.17 | 244.21 | 00:00:00 | | 2018-09-12 | 1,912,116 | 245.00 | 245.12 | 242.23 | 242.44 | 00:00:00 | | 2018-09-13 | 2,078,161 | 242.50 | 243.99 | 241.05 | 241.27 | 00:00:00 | | 2018-09-14 | 3,875,326 | 239.00 | 239.00 | 234.47 | 235.38 | 00:00:00 | | 2018-09-17 | 2,878,498 | 234.06 | 234.59 | 231.51 | 232.00 | 00:00:00 | | 2018-09-18 | 511,164 | 231.98 | 234.64 | 231.98 | 233.84 | 00:00:00 | | 2018-09-19 | 1,581,403 | 234.62 | 234.74 | 232.42 | 233.85 | 00:00:00 | | 2018-09-20 | 1,910,100 | 234.60 | 235.00 | 232.32 | 233.92 | 00:00:00 | | 2018-09-21 | 3,718,002 | 234.37 | 235.84 | 234.01 | 234.76 | 00:00:00 | | 2018-09-24 | 1,530,454 | 234.19 | 234.85 | 232.90 | 233.34 | 00:00:00 | | 2018-09-25 | 1,889,791 | 234.03 | 234.66 | 232.73 | 232.93 | 00:00:00 | | 2018-09-26 | 2,008,481 | 233.57 | 235.66 | 233.45 | 233.81 | 00:00:00 | | 2018-09-27 | 1,421,368 | 233.70 | 235.67 | 232.34 | 234.00 | 00:00:00 | | 2018-09-28 | 1,602,808 | 233.86 | 235.47 | 233.79 | 234.88 | 00:00:00 | | 2018-10-01 | 1,673,068 | 235.81 | 236.53 | 234.43 | 234.65 | 00:00:00 | | 2018-10-02 | 1,647,638 | 234.10 | 237.57 | 233.87 | 236.35 | 00:00:00 | | 2018-10-03 | 2,198,515 | 236.62 | 237.31 | 232.73 | 233.20 | 00:00:00 | | 2018-10-04 | 2,862,779 | 233.26 | 234.00 | 230.66 | 231.68 | 00:00:00 | | 2018-10-05 | 7,379,000 | 225.00 | 227.06 | 217.79 | 218.82 | 00:00:00 | | 2018-10-08 | 3,863,457 | 219.34 | 224.50 | 219.26 | 223.93 | 00:00:00 | | 2018-10-09 | 2,502,767 | 224.15 | 225.15 | 222.56 | 224.17 | 00:00:00 | | 2018-10-10 | 3,021,443 | 224.10 | 225.00 | 221.04 | 221.05 | 00:00:00 | | 2018-10-11 | 3,650,928 | 222.91 | 225.32 | 220.93 | 221.82 | 00:00:00 | | 2018-10-12 | 3,130,467 | 225.20 | 227.62 | 223.39 | 226.95 | 00:00:00 | | 2018-10-15 | 2,441,901 | 226.25 | 226.94 | 224.25 | 224.51 | 00:00:00 | | 2018-10-16 | 2,541,811 | 224.87 | 228.26 | 224.32 | 227.68 | 00:00:00 | | 2018-10-17 | 1,890,412 | 228.45 | 228.88 | 225.51 | 228.49 | 00:00:00 | | 2018-10-18 | 1,303,326 | 228.54 | 230.65 | 226.25 | 227.20 | 00:00:00 | | 2018-10-19 | 2,099,838 | 228.90 | 230.63 | 228.72 | 229.67 | 00:00:00 | | 2018-10-22 | 868,728 | 229.88 | 230.11 | 227.27 | 228.93 | 00:00:00 | | 2018-10-23 | 2,656,674 | 227.07 | 229.26 | 223.82 | 228.75 | 00:00:00 | | 2018-10-24 | 3,100,203 | 225.93 | 231.09 | 223.09 | 223.76 | 00:00:00 | | 2018-10-25 | 2,215,648 | 224.06 | 227.59 | 222.84 | 226.40 | 00:00:00 | | 2018-10-26 | 3,995,362 | 222.31 | 225.00 | 217.00 | 218.19 | 00:00:00 | | 2018-10-29 | 3,801,401 | 219.75 | 224.89 | 218.75 | 222.42 | 00:00:00 | | 2018-10-30 | 2,410,593 | 223.10 | 228.21 | 223.01 | 227.92 | 00:00:00 | | 2018-10-31 | 2,672,220 | 228.65 | 230.56 | 225.56 | 228.63 | 00:00:00 | | 2018-11-01 | 2,095,039 | 228.18 | 230.80 | 227.54 | 229.60 | 00:00:00 | | 2018-11-02 | 2,167,412 | 229.81 | 232.23 | 227.18 | 230.16 | 00:00:00 | | 2018-11-05 | 2,513,883 | 230.71 | 234.89 | 229.80 | 234.45 | 00:00:00 | | 2018-11-06 | 2,101,471 | 235.00 | 237.49 | 234.18 | 236.71 | 00:00:00 | | 2018-11-07 | 2,603,891 | 238.75 | 240.88 | 236.94 | 240.37 | 00:00:00 | | 2018-11-08 | 2,140,624 | 238.51 | 239.80 | 237.03 | 238.70 | 00:00:00 | | 2018-11-09 | 2,256,718 | 237.97 | 240.26 | 237.07 | 237.74 | 00:00:00 | | 2018-11-12 | 2,301,381 | 237.64 | 239.20 | 234.13 | 234.48 | 00:00:00 | | 2018-11-13 | 1,548,087 | 234.75 | 236.42 | 232.77 | 234.14 | 00:00:00 | | 2018-11-14 | 1,850,592 | 237.12 | 237.12 | 231.71 | 233.31 | 00:00:00 | | 2018-11-15 | 1,145,496 | 232.32 | 232.65 | 227.46 | 228.07 | 00:00:00 | | 2018-11-16 | 2,822,396 | 229.30 | 231.12 | 226.52 | 231.02 | 00:00:00 | | 2018-11-19 | 1,949,496 | 231.61 | 233.50 | 227.81 | 228.74 | 00:00:00 | | 2018-11-20 | 3,704,770 | 224.92 | 225.00 | 218.05 | 219.31 | 00:00:00 | | 2018-11-21 | 2,036,736 | 220.56 | 222.03 | 217.45 | 218.57 | 00:00:00 | | 2018-11-23 | 1,007,476 | 218.10 | 221.18 | 217.66 | 220.06 | 00:00:00 | | 2018-11-26 | 2,205,570 | 222.85 | 223.48 | 218.90 | 219.45 | 00:00:00 | | 2018-11-27 | 2,369,826 | 219.37 | 223.12 | 218.38 | 223.01 | 00:00:00 | | 2018-11-28 | 2,765,564 | 222.78 | 230.46 | 222.19 | 230.34 | 00:00:00 | | 2018-11-29 | 1,470,591 | 229.00 | 231.59 | 228.36 | 231.00 | 00:00:00 | | 2018-11-30 | 160,550 | 231.69 | 233.39 | 230.73 | 231.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
