|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 4,796,400 | 32.50 | 33.50 | 32.21 | 33.44 | 00:00:00 | | 2002-11-15 | 3,834,100 | 33.44 | 33.83 | 32.90 | 33.64 | 00:00:00 | | 2002-11-18 | 3,963,500 | 33.70 | 33.80 | 32.55 | 32.56 | 00:00:00 | | 2002-11-19 | 5,551,500 | 32.05 | 32.40 | 31.65 | 31.96 | 00:00:00 | | 2002-11-20 | 5,785,600 | 31.94 | 32.44 | 31.89 | 32.00 | 00:00:00 | | 2002-11-21 | 6,811,000 | 32.10 | 32.28 | 31.28 | 31.96 | 00:00:00 | | 2002-11-22 | 5,719,300 | 32.00 | 32.74 | 31.50 | 31.57 | 00:00:00 | | 2002-11-25 | 6,129,900 | 31.56 | 32.20 | 31.05 | 31.97 | 00:00:00 | | 2002-11-26 | 6,095,800 | 31.85 | 32.03 | 31.05 | 31.10 | 00:00:00 | | 2002-11-27 | 5,539,600 | 31.42 | 32.16 | 31.37 | 32.02 | 00:00:00 | | 2002-11-29 | 2,249,000 | 32.20 | 32.59 | 32.00 | 32.30 | 00:00:00 | | 2002-12-02 | 6,114,900 | 33.03 | 34.43 | 32.30 | 32.60 | 00:00:00 | | 2002-12-03 | 5,538,100 | 32.65 | 33.03 | 32.25 | 32.90 | 00:00:00 | | 2002-12-04 | 5,315,700 | 32.74 | 32.95 | 32.15 | 32.25 | 00:00:00 | | 2002-12-05 | 8,151,800 | 31.85 | 31.90 | 30.65 | 31.10 | 00:00:00 | | 2002-12-06 | 6,247,400 | 30.56 | 31.00 | 30.22 | 30.44 | 00:00:00 | | 2002-12-09 | 7,366,900 | 30.37 | 30.43 | 29.35 | 29.49 | 00:00:00 | | 2002-12-10 | 7,031,900 | 29.62 | 29.94 | 29.08 | 29.32 | 00:00:00 | | 2002-12-11 | 11,694,400 | 29.20 | 29.25 | 28.35 | 28.48 | 00:00:00 | | 2002-12-12 | 18,744,800 | 29.31 | 29.70 | 28.21 | 29.56 | 00:00:00 | | 2002-12-13 | 7,609,900 | 29.30 | 29.44 | 28.22 | 28.52 | 00:00:00 | | 2002-12-16 | 8,149,700 | 28.55 | 28.99 | 28.29 | 28.68 | 00:00:00 | | 2002-12-17 | 9,248,800 | 28.60 | 28.61 | 27.57 | 27.71 | 00:00:00 | | 2002-12-18 | 13,631,300 | 27.69 | 27.96 | 27.26 | 27.52 | 00:00:00 | | 2002-12-19 | 6,990,900 | 27.25 | 28.20 | 27.20 | 27.58 | 00:00:00 | | 2002-12-20 | 6,706,900 | 27.70 | 28.23 | 27.22 | 27.88 | 00:00:00 | | 2002-12-23 | 5,193,200 | 27.95 | 28.00 | 27.09 | 27.39 | 00:00:00 | | 2002-12-24 | 3,230,200 | 27.34 | 27.53 | 27.13 | 27.24 | 00:00:00 | | 2002-12-26 | 4,150,300 | 27.22 | 28.08 | 27.17 | 27.65 | 00:00:00 | | 2002-12-27 | 2,777,600 | 27.59 | 27.79 | 27.35 | 27.39 | 00:00:00 | | 2002-12-30 | 4,456,400 | 27.30 | 28.30 | 27.27 | 28.02 | 00:00:00 | | 2002-12-31 | 4,597,900 | 28.03 | 28.45 | 27.50 | 28.06 | 00:00:00 | | 2003-01-02 | 5,124,100 | 28.24 | 29.02 | 28.10 | 29.01 | 00:00:00 | | 2003-01-03 | 3,368,000 | 28.95 | 28.98 | 28.04 | 28.25 | 00:00:00 | | 2003-01-06 | 4,391,800 | 28.51 | 28.92 | 28.22 | 28.59 | 00:00:00 | | 2003-01-07 | 5,185,100 | 28.64 | 29.42 | 28.35 | 29.05 | 00:00:00 | | 2003-01-08 | 6,148,400 | 29.00 | 29.69 | 28.81 | 29.30 | 00:00:00 | | 2003-01-09 | 8,319,500 | 30.00 | 30.67 | 29.85 | 30.55 | 00:00:00 | | 2003-01-10 | 5,017,300 | 30.34 | 30.67 | 30.00 | 30.58 | 00:00:00 | | 2003-01-13 | 4,262,200 | 30.76 | 30.94 | 30.24 | 30.52 | 00:00:00 | | 2003-01-14 | 3,858,600 | 30.58 | 31.00 | 30.30 | 30.99 | 00:00:00 | | 2003-01-15 | 4,420,200 | 30.98 | 31.00 | 30.30 | 30.45 | 00:00:00 | | 2003-01-16 | 3,819,000 | 30.60 | 30.98 | 30.06 | 30.20 | 00:00:00 | | 2003-01-17 | 4,828,800 | 30.18 | 30.73 | 30.02 | 30.07 | 00:00:00 | | 2003-01-21 | 4,034,600 | 30.10 | 30.29 | 29.18 | 29.28 | 00:00:00 | | 2003-01-22 | 6,860,900 | 29.10 | 29.30 | 28.87 | 29.05 | 00:00:00 | | 2003-01-23 | 4,800,800 | 29.20 | 29.76 | 29.10 | 29.61 | 00:00:00 | | 2003-01-24 | 4,704,600 | 29.60 | 29.61 | 28.69 | 28.90 | 00:00:00 | | 2003-01-27 | 4,372,000 | 28.68 | 29.56 | 28.56 | 28.77 | 00:00:00 | | 2003-01-28 | 4,251,900 | 28.90 | 29.33 | 28.85 | 29.21 | 00:00:00 | | 2003-01-29 | 5,195,500 | 29.04 | 29.40 | 28.36 | 29.32 | 00:00:00 | | 2003-01-30 | 4,422,800 | 29.30 | 30.00 | 28.97 | 28.98 | 00:00:00 | | 2003-01-31 | 5,278,300 | 28.90 | 29.31 | 28.80 | 28.87 | 00:00:00 | | 2003-02-03 | 2,793,400 | 28.97 | 29.40 | 28.92 | 29.20 | 00:00:00 | | 2003-02-04 | 3,262,700 | 29.07 | 29.20 | 28.35 | 28.56 | 00:00:00 | | 2003-02-05 | 4,126,100 | 28.94 | 29.37 | 28.42 | 28.70 | 00:00:00 | | 2003-02-06 | 6,104,900 | 29.64 | 30.40 | 28.67 | 28.95 | 00:00:00 | | 2003-02-07 | 2,759,400 | 29.37 | 29.72 | 28.51 | 28.52 | 00:00:00 | | 2003-02-10 | 3,104,400 | 28.60 | 28.83 | 28.22 | 28.68 | 00:00:00 | | 2003-02-11 | 3,070,800 | 29.00 | 29.28 | 28.46 | 28.62 | 00:00:00 | | 2003-02-12 | 4,341,900 | 28.69 | 29.12 | 28.50 | 28.76 | 00:00:00 | | 2003-02-13 | 3,507,200 | 28.81 | 28.92 | 27.93 | 28.30 | 00:00:00 | | 2003-02-14 | 2,934,900 | 28.53 | 28.97 | 27.93 | 28.92 | 00:00:00 | | 2003-02-18 | 3,288,700 | 28.95 | 29.88 | 28.94 | 29.84 | 00:00:00 | | 2003-02-19 | 2,315,400 | 29.63 | 30.00 | 28.94 | 29.37 | 00:00:00 | | 2003-02-20 | 2,570,900 | 29.53 | 29.56 | 28.91 | 29.17 | 00:00:00 | | 2003-02-21 | 3,349,200 | 29.56 | 30.01 | 29.29 | 30.00 | 00:00:00 | | 2003-02-24 | 3,552,900 | 29.99 | 30.06 | 29.41 | 29.50 | 00:00:00 | | 2003-02-25 | 3,629,100 | 29.30 | 30.05 | 29.01 | 30.04 | 00:00:00 | | 2003-02-26 | 4,298,300 | 29.84 | 30.20 | 29.65 | 30.00 | 00:00:00 | | 2003-02-27 | 2,730,300 | 30.15 | 30.57 | 29.95 | 30.40 | 00:00:00 | | 2003-02-28 | 3,161,200 | 30.50 | 30.77 | 30.25 | 30.52 | 00:00:00 | | 2003-03-03 | 3,162,700 | 30.68 | 30.88 | 30.31 | 30.53 | 00:00:00 | | 2003-03-04 | 6,144,900 | 29.81 | 30.25 | 29.15 | 29.30 | 00:00:00 | | 2003-03-05 | 21,138,800 | 27.80 | 28.85 | 27.00 | 28.75 | 00:00:00 | | 2003-03-06 | 9,385,100 | 28.11 | 28.94 | 27.71 | 28.75 | 00:00:00 | | 2003-03-07 | 4,909,400 | 28.36 | 29.25 | 28.27 | 29.15 | 00:00:00 | | 2003-03-10 | 3,475,200 | 28.73 | 28.96 | 28.17 | 28.36 | 00:00:00 | | 2003-03-11 | 3,623,700 | 28.54 | 28.78 | 28.01 | 28.08 | 00:00:00 | | 2003-03-12 | 3,845,100 | 27.96 | 28.64 | 27.92 | 28.57 | 00:00:00 | | 2003-03-13 | 5,622,400 | 29.43 | 30.00 | 29.00 | 29.99 | 00:00:00 | | 2003-03-14 | 4,234,700 | 29.94 | 30.00 | 29.36 | 29.59 | 00:00:00 | | 2003-03-17 | 5,578,400 | 29.40 | 30.92 | 29.35 | 30.90 | 00:00:00 | | 2003-03-18 | 4,342,900 | 30.64 | 31.07 | 30.49 | 30.99 | 00:00:00 | | 2003-03-19 | 4,292,700 | 31.11 | 31.23 | 30.31 | 31.08 | 00:00:00 | | 2003-03-20 | 4,544,100 | 30.85 | 31.09 | 30.09 | 30.77 | 00:00:00 | | 2003-03-21 | 5,879,400 | 31.16 | 31.39 | 30.35 | 31.23 | 00:00:00 | | 2003-03-24 | 4,417,700 | 31.20 | 31.23 | 29.88 | 30.10 | 00:00:00 | | 2003-03-25 | 3,619,500 | 30.30 | 31.30 | 30.28 | 30.98 | 00:00:00 | | 2003-03-26 | 2,985,700 | 30.87 | 31.49 | 30.83 | 31.22 | 00:00:00 | | 2003-03-27 | 3,063,600 | 31.10 | 31.17 | 30.40 | 30.40 | 00:00:00 | | 2003-03-28 | 2,438,200 | 30.36 | 30.87 | 30.21 | 30.43 | 00:00:00 | | 2003-03-31 | 3,775,300 | 29.96 | 30.63 | 29.65 | 30.03 | 00:00:00 | | 2003-04-01 | 4,239,700 | 30.17 | 30.52 | 29.76 | 30.41 | 00:00:00 | | 2003-04-02 | 5,744,000 | 31.31 | 31.91 | 31.10 | 31.62 | 00:00:00 | | 2003-04-03 | 3,949,700 | 31.56 | 31.95 | 31.35 | 31.48 | 00:00:00 | | 2003-04-04 | 2,946,400 | 31.65 | 31.91 | 31.25 | 31.57 | 00:00:00 | | 2003-04-07 | 5,453,100 | 32.28 | 32.78 | 32.16 | 32.17 | 00:00:00 | | 2003-04-08 | 5,704,900 | 32.05 | 32.90 | 32.00 | 32.84 | 00:00:00 | | 2003-04-09 | 4,837,500 | 32.86 | 33.00 | 32.36 | 32.42 | 00:00:00 | | 2003-04-10 | 6,661,200 | 32.38 | 33.84 | 32.23 | 33.79 | 00:00:00 | | 2003-04-11 | 4,536,600 | 34.00 | 34.00 | 32.96 | 33.15 | 00:00:00 | | 2003-04-14 | 3,737,600 | 33.31 | 33.79 | 32.83 | 33.75 | 00:00:00 | | 2003-04-15 | 4,378,900 | 33.69 | 34.70 | 33.48 | 34.68 | 00:00:00 | | 2003-04-16 | 3,429,600 | 34.42 | 34.81 | 33.87 | 34.06 | 00:00:00 | | 2003-04-17 | 3,553,100 | 33.75 | 34.82 | 33.75 | 34.60 | 00:00:00 | | 2003-04-21 | 3,655,100 | 34.41 | 34.45 | 33.86 | 34.06 | 00:00:00 | | 2003-04-22 | 5,174,700 | 34.10 | 34.10 | 33.52 | 33.82 | 00:00:00 | | 2003-04-23 | 3,422,400 | 33.74 | 33.96 | 33.23 | 33.84 | 00:00:00 | | 2003-04-24 | 3,449,900 | 33.60 | 33.84 | 33.28 | 33.55 | 00:00:00 | | 2003-04-25 | 3,732,500 | 33.53 | 33.68 | 32.84 | 33.05 | 00:00:00 | | 2003-04-28 | 4,147,500 | 33.10 | 34.50 | 33.05 | 34.47 | 00:00:00 | | 2003-04-29 | 3,984,000 | 34.27 | 35.22 | 34.27 | 34.84 | 00:00:00 | | 2003-04-30 | 4,776,100 | 34.84 | 34.94 | 34.50 | 34.61 | 00:00:00 | | 2003-05-01 | 5,181,200 | 34.35 | 34.51 | 33.88 | 34.33 | 00:00:00 | | 2003-05-02 | 3,577,300 | 34.33 | 35.20 | 34.25 | 34.82 | 00:00:00 | | 2003-05-05 | 3,113,900 | 34.86 | 34.91 | 34.25 | 34.26 | 00:00:00 | | 2003-05-06 | 3,950,600 | 34.26 | 35.10 | 34.18 | 34.87 | 00:00:00 | | 2003-05-07 | 2,894,900 | 34.85 | 34.95 | 34.20 | 34.34 | 00:00:00 | | 2003-05-08 | 4,451,900 | 34.25 | 35.65 | 34.20 | 34.95 | 00:00:00 | | 2003-05-09 | 2,180,800 | 35.24 | 35.35 | 34.84 | 35.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
