|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 2,180,800 | 35.24 | 35.35 | 34.84 | 35.30 | 00:00:00 | 2003-05-12 | 6,770,400 | 35.90 | 36.25 | 35.73 | 36.20 | 00:00:00 | 2003-05-13 | 4,133,500 | 36.20 | 36.59 | 35.91 | 36.20 | 00:00:00 | 2003-05-14 | 3,179,300 | 36.00 | 36.46 | 35.70 | 35.91 | 00:00:00 | 2003-05-15 | 4,917,700 | 35.82 | 36.02 | 34.84 | 35.39 | 00:00:00 | 2003-05-16 | 3,642,900 | 35.30 | 35.62 | 35.10 | 35.52 | 00:00:00 | 2003-05-19 | 3,977,200 | 35.27 | 35.27 | 34.09 | 34.20 | 00:00:00 | 2003-05-20 | 4,135,200 | 34.11 | 34.43 | 33.82 | 34.14 | 00:00:00 | 2003-05-21 | 4,222,500 | 34.19 | 34.63 | 33.97 | 34.62 | 00:00:00 | 2003-05-22 | 3,152,200 | 34.43 | 35.26 | 34.24 | 35.15 | 00:00:00 | 2003-05-23 | 3,130,100 | 35.11 | 35.14 | 34.64 | 34.77 | 00:00:00 | 2003-05-27 | 5,276,800 | 34.71 | 35.99 | 34.35 | 35.92 | 00:00:00 | 2003-05-28 | 16,660,700 | 37.25 | 39.02 | 36.41 | 37.35 | 00:00:00 | 2003-05-29 | 9,019,600 | 36.93 | 37.59 | 36.23 | 36.63 | 00:00:00 | 2003-05-30 | 4,893,300 | 36.34 | 37.26 | 36.34 | 37.25 | 00:00:00 | 2003-06-02 | 3,749,600 | 37.27 | 37.98 | 36.86 | 37.33 | 00:00:00 | 2003-06-03 | 3,039,900 | 37.10 | 37.62 | 36.85 | 37.36 | 00:00:00 | 2003-06-04 | 5,826,800 | 37.30 | 37.79 | 37.08 | 37.43 | 00:00:00 | 2003-06-05 | 6,604,300 | 36.80 | 37.79 | 36.32 | 36.93 | 00:00:00 | 2003-06-06 | 9,230,900 | 36.97 | 37.00 | 35.11 | 35.30 | 00:00:00 | 2003-06-09 | 4,465,200 | 35.16 | 35.19 | 34.74 | 34.99 | 00:00:00 | 2003-06-10 | 3,769,000 | 34.88 | 35.39 | 34.80 | 35.00 | 00:00:00 | 2003-06-11 | 3,886,400 | 35.20 | 35.41 | 34.75 | 35.28 | 00:00:00 | 2003-06-12 | 4,502,700 | 35.34 | 35.69 | 34.96 | 35.55 | 00:00:00 | 2003-06-13 | 3,709,900 | 35.79 | 35.90 | 34.73 | 34.87 | 00:00:00 | 2003-06-16 | 4,086,300 | 35.05 | 35.88 | 34.81 | 35.67 | 00:00:00 | 2003-06-17 | 4,251,500 | 35.90 | 36.10 | 35.36 | 35.80 | 00:00:00 | 2003-06-18 | 3,873,000 | 35.93 | 36.30 | 35.51 | 36.24 | 00:00:00 | 2003-06-19 | 3,703,600 | 36.14 | 36.43 | 35.46 | 35.58 | 00:00:00 | 2003-06-20 | 3,462,600 | 36.18 | 36.27 | 35.69 | 36.09 | 00:00:00 | 2003-06-23 | 3,238,300 | 36.04 | 36.10 | 35.70 | 35.82 | 00:00:00 | 2003-06-24 | 2,737,200 | 36.23 | 36.76 | 35.82 | 36.25 | 00:00:00 | 2003-06-25 | 2,832,600 | 36.37 | 36.80 | 36.04 | 36.04 | 00:00:00 | 2003-06-26 | 2,460,100 | 36.05 | 36.64 | 35.85 | 36.30 | 00:00:00 | 2003-06-27 | 2,336,000 | 36.45 | 36.85 | 36.01 | 36.01 | 00:00:00 | 2003-06-30 | 3,150,200 | 36.39 | 37.00 | 36.07 | 36.60 | 00:00:00 | 2003-07-01 | 4,371,200 | 36.38 | 36.70 | 35.66 | 36.51 | 00:00:00 | 2003-07-02 | 2,877,600 | 36.55 | 36.80 | 36.12 | 36.75 | 00:00:00 | 2003-07-03 | 1,615,100 | 36.35 | 36.77 | 35.97 | 36.10 | 00:00:00 | 2003-07-07 | 2,500,300 | 36.25 | 37.01 | 36.16 | 37.00 | 00:00:00 | 2003-07-08 | 3,385,100 | 36.30 | 37.16 | 36.25 | 36.89 | 00:00:00 | 2003-07-09 | 2,145,400 | 37.03 | 37.08 | 36.49 | 36.73 | 00:00:00 | 2003-07-10 | 3,191,100 | 36.98 | 37.45 | 36.20 | 36.25 | 00:00:00 | 2003-07-11 | 2,448,100 | 36.85 | 37.05 | 36.46 | 36.94 | 00:00:00 | 2003-07-14 | 2,047,800 | 37.39 | 37.70 | 36.89 | 37.15 | 00:00:00 | 2003-07-15 | 2,134,800 | 37.46 | 37.52 | 36.72 | 37.14 | 00:00:00 | 2003-07-16 | 1,792,300 | 37.18 | 37.34 | 36.27 | 36.88 | 00:00:00 | 2003-07-17 | 2,146,000 | 36.91 | 37.17 | 36.41 | 36.46 | 00:00:00 | 2003-07-18 | 2,682,500 | 36.94 | 36.98 | 36.15 | 36.61 | 00:00:00 | 2003-07-21 | 2,015,000 | 37.15 | 37.15 | 36.10 | 36.34 | 00:00:00 | 2003-07-22 | 2,513,500 | 36.53 | 36.73 | 35.90 | 36.52 | 00:00:00 | 2003-07-23 | 2,083,000 | 36.69 | 36.81 | 36.04 | 36.77 | 00:00:00 | 2003-07-24 | 2,712,800 | 36.85 | 36.95 | 36.00 | 36.19 | 00:00:00 | 2003-07-25 | 2,003,200 | 36.17 | 36.75 | 35.94 | 36.53 | 00:00:00 | 2003-07-28 | 1,562,300 | 36.45 | 36.98 | 36.33 | 36.89 | 00:00:00 | 2003-07-29 | 2,467,900 | 36.79 | 36.99 | 36.25 | 36.87 | 00:00:00 | 2003-07-30 | 2,670,900 | 36.83 | 37.11 | 36.55 | 36.71 | 00:00:00 | 2003-07-31 | 2,899,400 | 37.17 | 37.71 | 36.82 | 36.99 | 00:00:00 | 2003-08-01 | 2,290,600 | 36.90 | 37.22 | 36.50 | 36.67 | 00:00:00 | 2003-08-04 | 2,170,800 | 36.41 | 37.31 | 36.09 | 36.96 | 00:00:00 | 2003-08-05 | 56,773,500 | 32.00 | 32.70 | 29.97 | 30.06 | 00:00:00 | 2003-08-06 | 25,463,300 | 30.37 | 30.37 | 28.83 | 28.89 | 00:00:00 | 2003-08-07 | 16,177,700 | 29.28 | 29.56 | 28.92 | 29.03 | 00:00:00 | 2003-08-08 | 8,117,000 | 29.29 | 29.30 | 29.06 | 29.22 | 00:00:00 | 2003-08-11 | 8,047,500 | 29.34 | 29.74 | 29.20 | 29.45 | 00:00:00 | 2003-08-12 | 13,395,400 | 30.00 | 30.36 | 29.80 | 30.05 | 00:00:00 | 2003-08-13 | 7,145,000 | 30.30 | 30.56 | 30.00 | 30.30 | 00:00:00 | 2003-08-14 | 7,101,500 | 30.40 | 30.96 | 30.33 | 30.85 | 00:00:00 | 2003-08-15 | 3,864,100 | 30.86 | 31.10 | 30.60 | 30.95 | 00:00:00 | 2003-08-18 | 7,021,800 | 31.02 | 31.20 | 30.57 | 30.63 | 00:00:00 | 2003-08-19 | 7,027,600 | 30.74 | 30.90 | 30.42 | 30.49 | 00:00:00 | 2003-08-20 | 7,540,300 | 30.53 | 30.89 | 30.15 | 30.50 | 00:00:00 | 2003-08-21 | 4,264,200 | 30.85 | 30.89 | 30.50 | 30.74 | 00:00:00 | 2003-08-22 | 5,429,200 | 30.95 | 31.10 | 30.81 | 30.89 | 00:00:00 | 2003-08-25 | 5,356,300 | 30.95 | 31.70 | 30.89 | 31.45 | 00:00:00 | 2003-08-26 | 4,096,300 | 31.20 | 31.73 | 31.19 | 31.62 | 00:00:00 | 2003-08-27 | 3,283,200 | 31.51 | 31.90 | 31.49 | 31.79 | 00:00:00 | 2003-08-28 | 3,844,900 | 31.90 | 32.20 | 31.69 | 32.18 | 00:00:00 | 2003-08-29 | 6,441,900 | 32.01 | 32.34 | 31.78 | 32.25 | 00:00:00 | 2003-09-02 | 7,867,600 | 32.24 | 33.23 | 32.12 | 33.13 | 00:00:00 | 2003-09-03 | 7,109,000 | 33.31 | 33.31 | 32.85 | 33.26 | 00:00:00 | 2003-09-04 | 7,943,200 | 33.53 | 33.64 | 32.50 | 32.82 | 00:00:00 | 2003-09-05 | 4,691,500 | 32.84 | 32.84 | 32.11 | 32.20 | 00:00:00 | 2003-09-08 | 8,555,100 | 32.25 | 32.30 | 31.50 | 31.77 | 00:00:00 | 2003-09-09 | 11,458,200 | 31.72 | 31.72 | 30.80 | 31.02 | 00:00:00 | 2003-09-10 | 4,629,900 | 30.88 | 31.45 | 30.65 | 30.71 | 00:00:00 | 2003-09-11 | 5,974,800 | 31.02 | 31.97 | 30.93 | 31.63 | 00:00:00 | 2003-09-12 | 5,403,600 | 31.41 | 31.59 | 30.92 | 31.39 | 00:00:00 | 2003-09-15 | 5,988,400 | 31.35 | 31.57 | 30.79 | 30.91 | 00:00:00 | 2003-09-16 | 6,998,100 | 31.05 | 31.10 | 30.70 | 30.98 | 00:00:00 | 2003-09-17 | 6,765,900 | 31.25 | 31.84 | 30.94 | 31.53 | 00:00:00 | 2003-09-18 | 4,452,400 | 31.62 | 31.90 | 31.35 | 31.75 | 00:00:00 | 2003-09-19 | 10,642,800 | 32.47 | 33.05 | 32.10 | 32.58 | 00:00:00 | 2003-09-22 | 5,200,600 | 32.28 | 32.62 | 32.02 | 32.27 | 00:00:00 | 2003-09-23 | 4,039,300 | 32.55 | 32.89 | 32.24 | 32.79 | 00:00:00 | 2003-09-24 | 5,012,200 | 32.75 | 32.81 | 31.82 | 32.00 | 00:00:00 | 2003-09-25 | 3,565,900 | 31.99 | 32.35 | 31.71 | 31.80 | 00:00:00 | 2003-09-26 | 4,279,100 | 31.56 | 31.65 | 31.13 | 31.20 | 00:00:00 | 2003-09-29 | 5,000,700 | 31.15 | 31.81 | 30.96 | 31.36 | 00:00:00 | 2003-09-30 | 3,836,800 | 31.20 | 31.39 | 30.77 | 31.15 | 00:00:00 | 2003-10-01 | 4,631,800 | 31.15 | 32.35 | 31.10 | 32.30 | 00:00:00 | 2003-10-02 | 4,434,100 | 32.25 | 32.37 | 31.56 | 31.94 | 00:00:00 | 2003-10-03 | 4,766,800 | 32.50 | 32.78 | 32.18 | 32.26 | 00:00:00 | 2003-10-06 | 3,781,800 | 32.40 | 33.05 | 32.20 | 33.04 | 00:00:00 | 2003-10-07 | 5,210,000 | 32.73 | 33.53 | 32.45 | 33.34 | 00:00:00 | 2003-10-08 | 13,904,900 | 34.15 | 34.30 | 32.41 | 32.93 | 00:00:00 | 2003-10-09 | 5,425,100 | 33.40 | 33.59 | 32.82 | 32.99 | 00:00:00 | 2003-10-10 | 3,702,200 | 33.05 | 33.32 | 32.86 | 32.87 | 00:00:00 | 2003-10-13 | 2,999,900 | 33.00 | 33.44 | 32.96 | 33.35 | 00:00:00 | 2003-10-14 | 3,078,500 | 32.89 | 33.59 | 32.86 | 33.47 | 00:00:00 | 2003-10-15 | 3,568,600 | 33.61 | 33.91 | 33.17 | 33.64 | 00:00:00 | 2003-10-16 | 3,261,200 | 33.84 | 34.37 | 33.76 | 33.78 | 00:00:00 | 2003-10-17 | 2,629,900 | 33.77 | 34.29 | 33.30 | 33.31 | 00:00:00 | 2003-10-20 | 2,634,000 | 33.34 | 33.50 | 32.91 | 33.45 | 00:00:00 | 2003-10-21 | 3,726,600 | 33.48 | 34.10 | 33.33 | 33.91 | 00:00:00 | 2003-10-22 | 3,369,400 | 33.85 | 34.15 | 33.50 | 33.88 | 00:00:00 | 2003-10-23 | 2,863,300 | 33.80 | 34.25 | 33.66 | 34.06 | 00:00:00 | 2003-10-24 | 3,261,700 | 33.78 | 33.97 | 33.00 | 33.72 | 00:00:00 | 2003-10-27 | 2,414,300 | 33.75 | 34.10 | 33.67 | 33.90 | 00:00:00 | 2003-10-28 | 4,039,700 | 33.73 | 34.76 | 33.66 | 34.76 | 00:00:00 | 2003-10-29 | 5,028,800 | 34.74 | 35.43 | 34.53 | 35.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|