|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,271,300 | 40.65 | 41.35 | 40.08 | 40.22 | 00:00:00 | | 2001-12-04 | 2,657,700 | 40.52 | 41.00 | 40.36 | 40.98 | 00:00:00 | | 2001-12-05 | 4,336,900 | 41.33 | 43.50 | 41.33 | 43.48 | 00:00:00 | | 2001-12-06 | 5,051,400 | 43.12 | 43.12 | 41.61 | 42.47 | 00:00:00 | | 2001-12-07 | 3,488,600 | 42.49 | 43.30 | 42.30 | 43.08 | 00:00:00 | | 2001-12-10 | 3,851,500 | 42.99 | 43.14 | 42.21 | 42.39 | 00:00:00 | | 2001-12-11 | 2,831,300 | 42.56 | 42.60 | 41.20 | 41.33 | 00:00:00 | | 2001-12-12 | 5,120,900 | 41.29 | 42.20 | 40.75 | 40.75 | 00:00:00 | | 2001-12-13 | 6,736,700 | 40.86 | 42.25 | 40.25 | 41.58 | 00:00:00 | | 2001-12-14 | 4,030,100 | 41.82 | 42.45 | 41.81 | 42.27 | 00:00:00 | | 2001-12-17 | 4,713,100 | 42.31 | 42.66 | 42.00 | 42.50 | 00:00:00 | | 2001-12-18 | 2,961,100 | 42.66 | 43.61 | 42.65 | 43.33 | 00:00:00 | | 2001-12-19 | 3,413,800 | 43.36 | 43.70 | 42.50 | 43.31 | 00:00:00 | | 2001-12-20 | 4,342,500 | 43.30 | 44.32 | 43.20 | 43.51 | 00:00:00 | | 2001-12-21 | 5,533,100 | 43.51 | 44.44 | 43.20 | 43.60 | 00:00:00 | | 2001-12-24 | 2,332,500 | 43.55 | 44.27 | 43.55 | 44.07 | 00:00:00 | | 2001-12-26 | 3,352,700 | 44.16 | 44.60 | 43.89 | 44.01 | 00:00:00 | | 2001-12-27 | 2,996,300 | 44.05 | 44.69 | 43.69 | 44.15 | 00:00:00 | | 2001-12-28 | 3,745,700 | 44.23 | 45.37 | 44.06 | 45.19 | 00:00:00 | | 2001-12-31 | 2,926,300 | 45.01 | 45.16 | 44.37 | 44.38 | 00:00:00 | | 2002-01-02 | 4,826,800 | 44.20 | 44.48 | 42.68 | 44.45 | 00:00:00 | | 2002-01-03 | 6,355,100 | 44.36 | 44.99 | 44.02 | 44.84 | 00:00:00 | | 2002-01-04 | 4,130,500 | 44.90 | 45.01 | 44.49 | 44.79 | 00:00:00 | | 2002-01-07 | 5,082,900 | 44.54 | 44.79 | 43.85 | 44.12 | 00:00:00 | | 2002-01-08 | 4,649,800 | 44.14 | 44.57 | 43.89 | 44.42 | 00:00:00 | | 2002-01-09 | 3,776,700 | 44.45 | 44.50 | 43.94 | 44.15 | 00:00:00 | | 2002-01-10 | 6,416,300 | 44.55 | 44.80 | 44.30 | 44.70 | 00:00:00 | | 2002-01-11 | 3,613,400 | 44.70 | 44.73 | 43.30 | 43.69 | 00:00:00 | | 2002-01-14 | 2,967,000 | 43.49 | 44.05 | 43.00 | 43.09 | 00:00:00 | | 2002-01-15 | 3,621,200 | 43.20 | 43.52 | 42.73 | 42.84 | 00:00:00 | | 2002-01-16 | 2,445,800 | 42.81 | 42.93 | 41.98 | 41.98 | 00:00:00 | | 2002-01-17 | 3,390,200 | 42.09 | 43.51 | 42.09 | 43.35 | 00:00:00 | | 2002-01-18 | 2,940,300 | 42.76 | 43.58 | 42.50 | 42.93 | 00:00:00 | | 2002-01-22 | 3,156,500 | 43.10 | 43.98 | 42.86 | 43.48 | 00:00:00 | | 2002-01-23 | 3,124,700 | 43.50 | 44.66 | 43.43 | 44.66 | 00:00:00 | | 2002-01-24 | 3,683,600 | 44.50 | 45.00 | 44.15 | 44.25 | 00:00:00 | | 2002-01-25 | 2,211,800 | 44.29 | 44.50 | 43.72 | 44.20 | 00:00:00 | | 2002-01-28 | 3,894,200 | 44.33 | 45.43 | 43.93 | 44.00 | 00:00:00 | | 2002-01-29 | 2,651,600 | 44.13 | 44.81 | 43.37 | 43.57 | 00:00:00 | | 2002-01-30 | 4,511,700 | 43.60 | 45.71 | 43.51 | 45.60 | 00:00:00 | | 2002-01-31 | 3,540,100 | 45.65 | 46.02 | 45.24 | 46.00 | 00:00:00 | | 2002-02-01 | 2,970,700 | 45.68 | 45.87 | 45.00 | 45.26 | 00:00:00 | | 2002-02-04 | 3,599,100 | 45.20 | 45.88 | 44.60 | 44.85 | 00:00:00 | | 2002-02-05 | 5,288,300 | 44.84 | 45.30 | 44.65 | 45.07 | 00:00:00 | | 2002-02-06 | 4,974,300 | 45.00 | 45.05 | 44.65 | 44.75 | 00:00:00 | | 2002-02-07 | 4,855,100 | 44.91 | 45.81 | 44.11 | 44.14 | 00:00:00 | | 2002-02-08 | 3,095,700 | 44.01 | 44.30 | 43.20 | 44.08 | 00:00:00 | | 2002-02-11 | 4,581,200 | 43.96 | 45.04 | 43.84 | 44.98 | 00:00:00 | | 2002-02-12 | 3,505,500 | 44.61 | 44.97 | 43.86 | 44.45 | 00:00:00 | | 2002-02-13 | 4,061,200 | 44.43 | 45.45 | 44.16 | 45.45 | 00:00:00 | | 2002-02-14 | 3,809,800 | 45.32 | 46.50 | 45.30 | 46.32 | 00:00:00 | | 2002-02-15 | 4,543,700 | 46.36 | 46.42 | 45.30 | 45.89 | 00:00:00 | | 2002-02-19 | 5,246,300 | 45.45 | 46.05 | 45.06 | 45.23 | 00:00:00 | | 2002-02-20 | 3,032,500 | 45.30 | 46.09 | 45.30 | 45.86 | 00:00:00 | | 2002-02-21 | 4,844,900 | 45.88 | 46.90 | 45.75 | 45.91 | 00:00:00 | | 2002-02-22 | 4,222,300 | 45.81 | 45.85 | 44.06 | 45.23 | 00:00:00 | | 2002-02-25 | 4,330,400 | 45.23 | 45.55 | 44.24 | 44.40 | 00:00:00 | | 2002-02-26 | 7,660,900 | 44.50 | 44.95 | 42.81 | 43.47 | 00:00:00 | | 2002-02-27 | 5,644,500 | 43.74 | 43.92 | 41.90 | 42.19 | 00:00:00 | | 2002-02-28 | 8,111,200 | 42.39 | 43.15 | 41.25 | 41.26 | 00:00:00 | | 2002-03-01 | 11,850,400 | 41.32 | 41.47 | 39.37 | 40.90 | 00:00:00 | | 2002-03-04 | 11,727,200 | 41.21 | 41.29 | 39.75 | 40.99 | 00:00:00 | | 2002-03-05 | 22,950,300 | 41.45 | 42.50 | 38.29 | 39.04 | 00:00:00 | | 2002-03-06 | 12,183,300 | 39.09 | 39.60 | 38.30 | 38.92 | 00:00:00 | | 2002-03-07 | 10,132,300 | 39.31 | 40.78 | 39.05 | 39.88 | 00:00:00 | | 2002-03-08 | 7,193,400 | 40.53 | 41.14 | 39.81 | 39.91 | 00:00:00 | | 2002-03-11 | 4,023,300 | 40.20 | 41.00 | 39.75 | 40.77 | 00:00:00 | | 2002-03-12 | 5,160,200 | 40.83 | 41.54 | 40.25 | 41.45 | 00:00:00 | | 2002-03-13 | 6,106,600 | 41.36 | 42.55 | 41.05 | 41.92 | 00:00:00 | | 2002-03-14 | 4,384,200 | 41.78 | 42.00 | 41.13 | 41.32 | 00:00:00 | | 2002-03-15 | 5,008,600 | 41.70 | 42.41 | 41.38 | 42.15 | 00:00:00 | | 2002-03-18 | 5,373,800 | 42.45 | 42.50 | 41.67 | 42.21 | 00:00:00 | | 2002-03-19 | 3,021,300 | 42.32 | 42.69 | 42.14 | 42.26 | 00:00:00 | | 2002-03-20 | 3,291,300 | 42.07 | 42.14 | 41.59 | 41.77 | 00:00:00 | | 2002-03-21 | 3,240,900 | 41.56 | 41.66 | 40.46 | 40.99 | 00:00:00 | | 2002-03-22 | 3,117,600 | 40.90 | 41.12 | 40.46 | 40.50 | 00:00:00 | | 2002-03-25 | 5,007,000 | 40.50 | 40.51 | 39.75 | 39.85 | 00:00:00 | | 2002-03-26 | 6,305,400 | 39.78 | 40.26 | 39.14 | 40.14 | 00:00:00 | | 2002-03-27 | 4,034,100 | 40.17 | 40.35 | 39.58 | 40.10 | 00:00:00 | | 2002-03-28 | 5,190,600 | 40.30 | 40.30 | 39.40 | 39.82 | 00:00:00 | | 2002-04-01 | 4,861,200 | 39.47 | 39.96 | 38.91 | 39.65 | 00:00:00 | | 2002-04-02 | 3,949,200 | 39.55 | 39.66 | 38.59 | 38.79 | 00:00:00 | | 2002-04-03 | 3,069,700 | 38.89 | 39.55 | 38.57 | 38.90 | 00:00:00 | | 2002-04-04 | 3,774,700 | 39.00 | 39.90 | 38.89 | 39.47 | 00:00:00 | | 2002-04-05 | 3,120,200 | 39.65 | 40.15 | 39.00 | 39.25 | 00:00:00 | | 2002-04-08 | 5,154,400 | 39.11 | 40.42 | 38.95 | 40.41 | 00:00:00 | | 2002-04-09 | 4,928,200 | 40.38 | 41.20 | 40.15 | 40.76 | 00:00:00 | | 2002-04-10 | 7,595,800 | 40.86 | 42.13 | 40.86 | 42.07 | 00:00:00 | | 2002-04-11 | 4,849,300 | 42.01 | 42.59 | 41.63 | 41.86 | 00:00:00 | | 2002-04-12 | 2,725,700 | 41.91 | 42.20 | 41.60 | 41.85 | 00:00:00 | | 2002-04-15 | 2,713,700 | 42.11 | 42.33 | 41.69 | 42.00 | 00:00:00 | | 2002-04-16 | 3,614,100 | 42.23 | 43.00 | 42.12 | 43.00 | 00:00:00 | | 2002-04-17 | 2,708,400 | 42.80 | 43.05 | 42.15 | 42.54 | 00:00:00 | | 2002-04-18 | 3,416,000 | 42.43 | 42.97 | 42.19 | 42.76 | 00:00:00 | | 2002-04-19 | 2,942,800 | 42.90 | 42.97 | 42.21 | 42.46 | 00:00:00 | | 2002-04-22 | 3,502,000 | 42.25 | 42.64 | 40.88 | 41.36 | 00:00:00 | | 2002-04-23 | 4,802,000 | 41.25 | 41.67 | 40.30 | 40.48 | 00:00:00 | | 2002-04-24 | 4,975,300 | 40.79 | 41.11 | 39.30 | 39.40 | 00:00:00 | | 2002-04-25 | 4,666,000 | 39.27 | 40.46 | 39.20 | 40.15 | 00:00:00 | | 2002-04-26 | 4,823,600 | 40.18 | 40.71 | 39.87 | 39.92 | 00:00:00 | | 2002-04-29 | 3,553,500 | 39.99 | 40.03 | 39.40 | 39.79 | 00:00:00 | | 2002-04-30 | 3,235,200 | 39.60 | 40.22 | 39.35 | 40.20 | 00:00:00 | | 2002-05-01 | 4,372,200 | 40.01 | 40.50 | 38.92 | 40.27 | 00:00:00 | | 2002-05-02 | 2,801,400 | 40.21 | 40.82 | 40.08 | 40.63 | 00:00:00 | | 2002-05-03 | 3,632,400 | 40.49 | 40.66 | 39.95 | 40.37 | 00:00:00 | | 2002-05-06 | 2,971,900 | 40.30 | 41.25 | 40.16 | 40.21 | 00:00:00 | | 2002-05-07 | 3,194,000 | 40.60 | 41.20 | 40.50 | 40.57 | 00:00:00 | | 2002-05-08 | 3,778,600 | 40.95 | 41.81 | 40.75 | 41.75 | 00:00:00 | | 2002-05-09 | 3,955,200 | 41.75 | 41.75 | 40.55 | 41.01 | 00:00:00 | | 2002-05-10 | 3,772,100 | 41.19 | 41.25 | 40.20 | 40.30 | 00:00:00 | | 2002-05-13 | 4,713,200 | 40.50 | 40.52 | 39.50 | 40.00 | 00:00:00 | | 2002-05-14 | 4,403,500 | 40.74 | 41.40 | 40.50 | 40.67 | 00:00:00 | | 2002-05-15 | 4,886,000 | 40.60 | 41.48 | 40.28 | 41.13 | 00:00:00 | | 2002-05-16 | 3,494,800 | 41.07 | 41.85 | 40.86 | 41.53 | 00:00:00 | | 2002-05-17 | 3,022,100 | 41.14 | 41.69 | 40.56 | 41.35 | 00:00:00 | | 2002-05-20 | 1,794,100 | 41.32 | 41.86 | 40.72 | 40.94 | 00:00:00 | | 2002-05-21 | 3,904,300 | 41.10 | 41.10 | 39.75 | 39.76 | 00:00:00 | | 2002-05-22 | 5,177,500 | 39.75 | 40.08 | 38.68 | 39.29 | 00:00:00 | | 2002-05-23 | 3,310,200 | 39.45 | 39.88 | 38.55 | 39.79 | 00:00:00 | | 2002-05-24 | 3,565,700 | 39.62 | 40.30 | 38.60 | 38.91 | 00:00:00 | | 2002-05-28 | 6,024,000 | 39.14 | 39.34 | 37.58 | 38.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
