|
 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 | | 2001-06-07 | 5,978,100 | 39.39 | 41.04 | 39.15 | 41.00 | 00:00:00 | | 2001-06-08 | 2,421,400 | 40.93 | 40.96 | 40.18 | 40.39 | 00:00:00 | | 2001-06-11 | 3,012,500 | 40.34 | 40.34 | 39.62 | 39.77 | 00:00:00 | | 2001-06-12 | 3,911,200 | 39.63 | 40.45 | 39.28 | 40.43 | 00:00:00 | | 2001-06-13 | 3,015,000 | 40.38 | 41.25 | 40.25 | 40.49 | 00:00:00 | | 2001-06-14 | 3,676,600 | 40.40 | 40.50 | 39.94 | 40.42 | 00:00:00 | | 2001-06-15 | 4,343,500 | 40.43 | 40.90 | 39.91 | 40.50 | 00:00:00 | | 2001-06-18 | 6,065,400 | 40.68 | 42.60 | 40.59 | 42.08 | 00:00:00 | | 2001-06-19 | 6,574,900 | 42.37 | 42.97 | 42.35 | 42.45 | 00:00:00 | | 2001-06-20 | 8,263,500 | 42.45 | 43.35 | 42.45 | 42.61 | 00:00:00 | | 2001-06-21 | 6,050,300 | 42.61 | 44.05 | 42.59 | 43.62 | 00:00:00 | | 2001-06-22 | 5,761,000 | 43.32 | 43.32 | 41.40 | 41.92 | 00:00:00 | | 2001-06-25 | 4,428,300 | 42.02 | 42.05 | 40.84 | 41.95 | 00:00:00 | | 2001-06-26 | 6,200,200 | 41.41 | 41.62 | 39.98 | 40.34 | 00:00:00 | | 2001-06-27 | 3,624,600 | 40.40 | 41.45 | 39.20 | 39.73 | 00:00:00 | | 2001-06-28 | 4,014,700 | 39.95 | 42.70 | 39.95 | 42.11 | 00:00:00 | | 2001-06-29 | 2,805,000 | 41.80 | 42.75 | 40.50 | 41.08 | 00:00:00 | | 2001-07-02 | 4,023,400 | 41.26 | 42.80 | 40.50 | 42.34 | 00:00:00 | | 2001-07-03 | 2,215,700 | 42.17 | 42.95 | 41.65 | 42.14 | 00:00:00 | | 2001-07-05 | 2,569,100 | 41.70 | 41.85 | 41.00 | 41.30 | 00:00:00 | | 2001-07-06 | 2,448,200 | 41.29 | 41.60 | 40.39 | 40.41 | 00:00:00 | | 2001-07-09 | 3,449,800 | 40.40 | 41.98 | 39.88 | 41.96 | 00:00:00 | | 2001-07-10 | 2,611,300 | 41.68 | 42.50 | 41.35 | 41.69 | 00:00:00 | | 2001-07-11 | 3,490,400 | 41.57 | 42.30 | 41.47 | 42.19 | 00:00:00 | | 2001-07-12 | 7,617,800 | 42.51 | 43.45 | 42.00 | 43.13 | 00:00:00 | | 2001-07-13 | 4,765,500 | 43.10 | 43.50 | 42.50 | 43.10 | 00:00:00 | | 2001-07-16 | 6,854,400 | 43.14 | 44.55 | 43.10 | 44.50 | 00:00:00 | | 2001-07-17 | 4,123,600 | 44.30 | 44.30 | 43.74 | 44.20 | 00:00:00 | | 2001-07-18 | 4,819,800 | 44.08 | 44.10 | 43.59 | 43.63 | 00:00:00 | | 2001-07-19 | 4,181,500 | 43.83 | 44.47 | 43.56 | 43.97 | 00:00:00 | | 2001-07-20 | 2,731,000 | 43.91 | 44.65 | 43.90 | 44.34 | 00:00:00 | | 2001-07-23 | 2,629,000 | 44.13 | 44.70 | 43.67 | 43.72 | 00:00:00 | | 2001-07-24 | 4,324,300 | 43.53 | 43.75 | 41.31 | 42.02 | 00:00:00 | | 2001-07-25 | 4,155,600 | 42.13 | 42.31 | 41.26 | 41.81 | 00:00:00 | | 2001-07-26 | 2,973,600 | 41.81 | 42.27 | 40.97 | 42.20 | 00:00:00 | | 2001-07-27 | 3,677,000 | 41.95 | 42.21 | 40.95 | 41.38 | 00:00:00 | | 2001-07-30 | 3,088,300 | 41.74 | 42.81 | 41.64 | 42.08 | 00:00:00 | | 2001-07-31 | 2,715,700 | 42.30 | 43.88 | 42.29 | 43.05 | 00:00:00 | | 2001-08-01 | 1,879,000 | 43.18 | 43.85 | 42.07 | 42.25 | 00:00:00 | | 2001-08-02 | 2,701,500 | 42.65 | 43.50 | 42.60 | 43.40 | 00:00:00 | | 2001-08-03 | 2,222,700 | 43.49 | 43.84 | 43.01 | 43.01 | 00:00:00 | | 2001-08-06 | 3,319,000 | 43.05 | 43.09 | 41.26 | 41.63 | 00:00:00 | | 2001-08-07 | 3,401,300 | 41.62 | 42.50 | 41.40 | 42.16 | 00:00:00 | | 2001-08-08 | 3,956,800 | 42.10 | 43.40 | 41.60 | 42.17 | 00:00:00 | | 2001-08-09 | 4,806,400 | 41.35 | 41.80 | 40.10 | 40.91 | 00:00:00 | | 2001-08-10 | 3,072,800 | 40.78 | 41.01 | 39.19 | 39.98 | 00:00:00 | | 2001-08-13 | 2,260,600 | 40.02 | 40.76 | 39.77 | 40.70 | 00:00:00 | | 2001-08-14 | 2,030,600 | 40.60 | 41.56 | 40.22 | 41.02 | 00:00:00 | | 2001-08-15 | 2,794,000 | 41.07 | 41.30 | 39.60 | 39.70 | 00:00:00 | | 2001-08-16 | 3,216,600 | 39.10 | 40.39 | 39.00 | 40.39 | 00:00:00 | | 2001-08-17 | 2,142,100 | 40.00 | 40.26 | 38.96 | 39.41 | 00:00:00 | | 2001-08-20 | 2,119,000 | 39.36 | 40.56 | 39.35 | 40.23 | 00:00:00 | | 2001-08-21 | 3,343,100 | 40.58 | 40.77 | 38.25 | 38.69 | 00:00:00 | | 2001-08-22 | 6,103,800 | 38.95 | 38.96 | 36.50 | 38.87 | 00:00:00 | | 2001-08-23 | 4,217,500 | 38.89 | 39.36 | 38.24 | 38.60 | 00:00:00 | | 2001-08-24 | 3,228,900 | 38.71 | 39.40 | 37.75 | 39.18 | 00:00:00 | | 2001-08-27 | 2,156,400 | 39.10 | 39.85 | 38.94 | 39.46 | 00:00:00 | | 2001-08-28 | 2,689,200 | 39.82 | 39.86 | 39.15 | 39.72 | 00:00:00 | | 2001-08-29 | 2,678,600 | 39.80 | 40.10 | 38.50 | 38.84 | 00:00:00 | | 2001-08-30 | 3,758,100 | 38.70 | 39.10 | 37.10 | 37.89 | 00:00:00 | | 2001-08-31 | 3,374,500 | 37.59 | 38.73 | 37.06 | 37.41 | 00:00:00 | | 2001-09-04 | 3,399,400 | 37.55 | 39.00 | 37.25 | 37.66 | 00:00:00 | | 2001-09-05 | 5,072,400 | 37.90 | 38.05 | 36.00 | 37.21 | 00:00:00 | | 2001-09-06 | 6,598,100 | 36.50 | 37.10 | 34.02 | 35.02 | 00:00:00 | | 2001-09-07 | 7,915,200 | 34.60 | 34.60 | 33.61 | 33.96 | 00:00:00 | | 2001-09-10 | 2,994,600 | 33.60 | 34.59 | 33.60 | 34.17 | 00:00:00 | | 2001-09-17 | 5,666,600 | 32.76 | 33.50 | 31.76 | 32.15 | 00:00:00 | | 2001-09-18 | 4,981,800 | 32.28 | 32.89 | 31.61 | 32.30 | 00:00:00 | | 2001-09-19 | 6,548,400 | 32.47 | 34.00 | 30.80 | 31.81 | 00:00:00 | | 2001-09-20 | 6,633,300 | 31.51 | 32.32 | 31.02 | 31.53 | 00:00:00 | | 2001-09-21 | 6,373,000 | 29.95 | 32.07 | 29.83 | 31.22 | 00:00:00 | | 2001-09-24 | 6,535,300 | 31.70 | 34.22 | 31.60 | 33.50 | 00:00:00 | | 2001-09-25 | 5,410,600 | 33.50 | 34.31 | 32.62 | 33.51 | 00:00:00 | | 2001-09-26 | 5,373,500 | 33.90 | 34.48 | 33.63 | 33.67 | 00:00:00 | | 2001-09-27 | 5,084,800 | 33.64 | 33.85 | 32.75 | 33.66 | 00:00:00 | | 2001-09-28 | 5,827,500 | 33.65 | 35.60 | 33.51 | 35.56 | 00:00:00 | | 2001-10-01 | 4,274,100 | 35.28 | 35.47 | 34.25 | 35.25 | 00:00:00 | | 2001-10-02 | 3,266,300 | 35.20 | 35.66 | 34.78 | 35.49 | 00:00:00 | | 2001-10-03 | 4,955,600 | 35.35 | 36.74 | 35.07 | 36.42 | 00:00:00 | | 2001-10-04 | 4,253,200 | 36.58 | 36.70 | 35.04 | 35.22 | 00:00:00 | | 2001-10-05 | 3,541,600 | 35.11 | 35.50 | 34.68 | 35.37 | 00:00:00 | | 2001-10-08 | 3,126,900 | 35.05 | 35.62 | 33.80 | 34.04 | 00:00:00 | | 2001-10-09 | 3,020,800 | 34.27 | 34.33 | 33.10 | 33.54 | 00:00:00 | | 2001-10-10 | 6,525,700 | 33.65 | 35.80 | 33.45 | 35.75 | 00:00:00 | | 2001-10-11 | 8,790,800 | 37.25 | 38.31 | 37.06 | 38.24 | 00:00:00 | | 2001-10-12 | 6,826,800 | 37.71 | 38.60 | 37.50 | 38.36 | 00:00:00 | | 2001-10-15 | 2,791,800 | 37.99 | 38.50 | 37.59 | 38.09 | 00:00:00 | | 2001-10-16 | 3,093,500 | 38.49 | 39.30 | 38.30 | 39.18 | 00:00:00 | | 2001-10-17 | 3,910,900 | 39.31 | 39.75 | 38.00 | 38.01 | 00:00:00 | | 2001-10-18 | 2,504,500 | 37.94 | 37.95 | 37.01 | 37.90 | 00:00:00 | | 2001-10-19 | 2,501,600 | 37.80 | 39.10 | 37.35 | 39.06 | 00:00:00 | | 2001-10-22 | 2,256,400 | 38.60 | 39.39 | 38.38 | 39.01 | 00:00:00 | | 2001-10-23 | 3,365,200 | 39.16 | 40.25 | 38.73 | 39.38 | 00:00:00 | | 2001-10-24 | 3,496,400 | 39.49 | 39.99 | 39.05 | 39.76 | 00:00:00 | | 2001-10-25 | 3,843,800 | 39.01 | 40.20 | 38.10 | 40.20 | 00:00:00 | | 2001-10-26 | 2,536,600 | 39.80 | 40.55 | 39.32 | 40.52 | 00:00:00 | | 2001-10-29 | 4,367,900 | 39.99 | 40.00 | 38.43 | 38.46 | 00:00:00 | | 2001-10-30 | 3,646,100 | 38.17 | 38.47 | 37.00 | 37.53 | 00:00:00 | | 2001-10-31 | 3,659,500 | 37.65 | 38.67 | 37.65 | 37.83 | 00:00:00 | | 2001-11-01 | 3,630,400 | 38.00 | 39.95 | 37.30 | 39.42 | 00:00:00 | | 2001-11-02 | 3,124,100 | 39.38 | 40.40 | 39.24 | 40.20 | 00:00:00 | | 2001-11-05 | 5,762,700 | 40.40 | 41.80 | 40.36 | 41.07 | 00:00:00 | | 2001-11-06 | 4,413,000 | 40.82 | 41.96 | 40.13 | 41.80 | 00:00:00 | | 2001-11-07 | 4,307,500 | 41.68 | 42.00 | 40.61 | 41.37 | 00:00:00 | | 2001-11-08 | 6,319,600 | 42.08 | 43.42 | 42.07 | 42.66 | 00:00:00 | | 2001-11-09 | 5,259,700 | 42.37 | 43.28 | 42.31 | 43.05 | 00:00:00 | | 2001-11-12 | 3,472,900 | 42.70 | 43.09 | 41.70 | 42.41 | 00:00:00 | | 2001-11-13 | 3,820,800 | 42.99 | 43.18 | 42.40 | 43.07 | 00:00:00 | | 2001-11-14 | 4,782,000 | 43.23 | 43.84 | 42.91 | 43.12 | 00:00:00 | | 2001-11-15 | 4,686,000 | 43.00 | 43.25 | 42.27 | 42.59 | 00:00:00 | | 2001-11-16 | 2,281,800 | 42.94 | 43.14 | 41.47 | 42.13 | 00:00:00 | | 2001-11-19 | 6,139,000 | 42.38 | 43.00 | 42.11 | 42.91 | 00:00:00 | | 2001-11-20 | 4,398,100 | 42.41 | 42.91 | 41.50 | 41.80 | 00:00:00 | | 2001-11-21 | 3,438,900 | 41.65 | 41.70 | 40.55 | 40.88 | 00:00:00 | | 2001-11-23 | 1,537,300 | 40.88 | 42.26 | 40.88 | 42.13 | 00:00:00 | | 2001-11-26 | 5,616,700 | 42.36 | 42.98 | 42.17 | 42.84 | 00:00:00 | | 2001-11-27 | 5,019,000 | 42.69 | 43.08 | 41.93 | 42.66 | 00:00:00 | | 2001-11-28 | 4,011,700 | 42.49 | 42.49 | 40.84 | 40.86 | 00:00:00 | | 2001-11-29 | 2,887,600 | 41.03 | 41.60 | 40.63 | 41.26 | 00:00:00 | | 2001-11-30 | 4,139,100 | 41.15 | 41.87 | 40.60 | 40.88 | 00:00:00 | | 2001-12-03 | 2,271,300 | 40.65 | 41.35 | 40.08 | 40.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
