TR4DER - Costco Wholesale [COST] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	5,028,800	34.74	35.43	34.53	35.31	00:00:00
2003-10-30	4,428,200	35.60	35.76	34.12	34.92	00:00:00
2003-10-31	3,925,200	34.88	35.48	34.81	35.45	00:00:00
2003-11-03	2,959,200	35.29	35.68	35.09	35.18	00:00:00
2003-11-04	4,008,200	35.05	35.51	34.74	35.29	00:00:00
2003-11-05	4,528,300	35.40	35.50	34.65	34.87	00:00:00
2003-11-06	4,823,000	34.98	35.02	34.40	34.99	00:00:00
2003-11-07	3,567,600	35.12	35.23	34.45	34.49	00:00:00
2003-11-10	2,587,000	34.50	34.84	34.26	34.45	00:00:00
2003-11-11	2,570,200	34.65	34.81	34.10	34.49	00:00:00
2003-11-12	2,301,200	34.55	34.92	34.39	34.89	00:00:00
2003-11-13	4,851,700	34.60	34.64	33.95	34.29	00:00:00
2003-11-14	4,316,000	34.31	35.05	33.99	34.16	00:00:00
2003-11-17	3,664,400	34.07	34.23	33.27	33.89	00:00:00
2003-11-18	3,190,000	33.95	34.41	33.58	33.64	00:00:00
2003-11-19	2,910,500	33.68	34.10	33.50	33.82	00:00:00
2003-11-20	3,575,000	33.57	34.63	33.45	34.14	00:00:00
2003-11-21	2,910,600	34.30	34.42	34.03	34.11	00:00:00
2003-11-24	4,087,200	34.48	35.26	34.27	35.15	00:00:00
2003-11-25	3,093,000	35.10	35.75	34.89	35.40	00:00:00
2003-11-26	3,756,400	35.49	35.70	35.02	35.41	00:00:00
2003-11-28	1,360,300	35.23	35.95	35.11	35.82	00:00:00
2003-12-01	4,448,300	35.95	36.62	35.77	36.60	00:00:00
2003-12-02	2,879,600	36.63	36.64	35.97	36.03	00:00:00
2003-12-03	5,547,300	36.29	36.50	35.44	35.80	00:00:00
2003-12-04	7,526,200	36.19	36.38	35.51	36.17	00:00:00
2003-12-05	4,462,400	35.80	36.27	35.53	35.82	00:00:00
2003-12-08	4,630,300	35.77	36.20	35.50	36.14	00:00:00
2003-12-09	12,135,600	36.05	36.75	35.13	36.00	00:00:00
2003-12-10	4,964,400	36.48	36.55	35.60	36.10	00:00:00
2003-12-11	4,025,500	36.04	36.49	36.03	36.14	00:00:00
2003-12-12	4,546,200	36.41	36.41	35.30	35.91	00:00:00
2003-12-15	4,835,900	36.20	36.48	35.35	35.43	00:00:00
2003-12-16	3,534,900	35.76	35.95	35.20	35.87	00:00:00
2003-12-17	4,576,200	35.95	36.14	35.69	35.99	00:00:00
2003-12-18	3,338,700	36.05	36.55	36.00	36.52	00:00:00
2003-12-19	3,740,900	36.75	36.85	36.30	36.59	00:00:00
2003-12-22	4,313,500	36.65	36.67	35.79	35.84	00:00:00
2003-12-23	2,452,300	35.97	36.35	35.75	36.25	00:00:00
2003-12-24	843,700	36.09	36.23	35.89	36.06	00:00:00
2003-12-26	1,343,200	36.11	36.63	35.99	36.38	00:00:00
2003-12-29	2,792,700	36.27	36.99	36.27	36.98	00:00:00
2003-12-30	2,982,100	36.91	37.40	36.77	37.29	00:00:00
2003-12-31	2,465,600	37.20	37.37	36.85	37.18	00:00:00
2004-01-02	2,603,100	37.19	37.42	36.18	36.32	00:00:00
2004-01-05	3,968,300	36.44	36.61	35.86	36.15	00:00:00
2004-01-06	3,124,300	36.10	36.93	36.06	36.56	00:00:00
2004-01-07	3,467,100	36.58	37.18	36.52	37.08	00:00:00
2004-01-08	4,973,100	37.40	37.53	37.02	37.26	00:00:00
2004-01-09	6,193,300	37.32	38.36	36.98	37.96	00:00:00
2004-01-12	3,195,400	37.80	37.86	37.15	37.70	00:00:00
2004-01-13	2,092,200	37.53	37.98	37.46	37.86	00:00:00
2004-01-14	4,511,500	37.15	37.42	36.92	37.04	00:00:00
2004-01-15	3,555,100	36.99	37.52	35.91	37.07	00:00:00
2004-01-16	3,188,300	37.36	37.37	36.69	37.07	00:00:00
2004-01-20	3,147,400	37.19	37.20	36.36	36.40	00:00:00
2004-01-21	3,172,300	36.33	36.66	36.24	36.55	00:00:00
2004-01-22	3,359,400	36.62	36.73	36.20	36.50	00:00:00
2004-01-23	5,180,300	36.67	37.43	36.50	37.35	00:00:00
2004-01-26	3,509,800	37.37	37.52	36.57	37.12	00:00:00
2004-01-27	3,375,600	37.21	37.41	36.54	36.69	00:00:00
2004-01-28	3,669,700	37.01	37.16	36.00	36.08	00:00:00
2004-01-29	4,062,400	36.35	36.90	36.15	36.90	00:00:00
2004-01-30	3,005,000	36.92	37.48	36.68	36.94	00:00:00
2004-02-02	2,100,800	36.97	37.61	36.83	37.22	00:00:00
2004-02-03	2,218,400	37.11	37.60	37.00	37.13	00:00:00
2004-02-04	3,123,500	37.03	37.82	36.92	37.30	00:00:00
2004-02-05	4,348,600	38.00	38.15	37.37	37.92	00:00:00
2004-02-06	3,996,300	37.80	38.24	37.74	38.14	00:00:00
2004-02-09	3,072,500	37.93	38.58	37.71	38.31	00:00:00
2004-02-10	4,197,200	38.25	39.50	38.19	39.41	00:00:00
2004-02-11	3,978,900	39.11	39.30	38.71	39.15	00:00:00
2004-02-12	5,448,300	38.44	38.71	37.55	37.75	00:00:00
2004-02-13	2,275,600	37.84	38.07	37.32	37.61	00:00:00
2004-02-17	2,034,900	37.77	38.29	37.70	37.76	00:00:00
2004-02-18	1,844,400	37.68	38.00	37.52	37.83	00:00:00
2004-02-19	2,431,400	38.00	38.26	37.47	37.48	00:00:00
2004-02-20	2,712,200	37.80	38.50	37.51	38.18	00:00:00
2004-02-23	2,849,200	38.00	38.66	37.83	38.15	00:00:00
2004-02-24	3,059,300	37.98	38.79	37.97	38.45	00:00:00
2004-02-25	2,755,000	38.29	38.93	38.11	38.69	00:00:00
2004-02-26	3,116,500	38.66	39.00	38.36	38.60	00:00:00
2004-02-27	6,118,700	38.26	39.13	38.10	38.86	00:00:00
2004-03-01	4,552,100	39.18	40.00	38.95	39.94	00:00:00
2004-03-02	4,672,800	40.25	40.42	39.06	39.71	00:00:00
2004-03-03	10,196,700	38.72	39.25	37.80	38.31	00:00:00
2004-03-04	5,321,400	37.97	38.89	37.81	38.64	00:00:00
2004-03-05	4,390,700	37.95	38.37	37.79	38.15	00:00:00
2004-03-08	3,024,700	38.10	38.26	37.71	37.79	00:00:00
2004-03-09	3,775,800	37.84	37.85	37.25	37.56	00:00:00
2004-03-10	3,617,200	37.48	38.19	37.37	37.47	00:00:00
2004-03-11	3,962,500	37.35	38.33	37.25	37.63	00:00:00
2004-03-12	2,374,500	37.68	38.35	37.50	38.30	00:00:00
2004-03-15	3,107,400	38.13	38.16	37.30	37.42	00:00:00
2004-03-16	3,853,200	37.77	37.80	36.76	37.04	00:00:00
2004-03-17	2,834,300	37.38	37.50	36.94	37.31	00:00:00
2004-03-18	3,905,400	37.27	37.55	37.05	37.38	00:00:00
2004-03-19	3,794,600	37.26	37.59	37.04	37.23	00:00:00
2004-03-22	3,632,300	37.05	37.14	36.10	36.71	00:00:00
2004-03-23	2,399,000	36.74	37.05	36.38	36.47	00:00:00
2004-03-24	3,834,700	36.59	36.78	36.12	36.44	00:00:00
2004-03-25	2,266,500	36.45	37.25	36.38	36.96	00:00:00
2004-03-26	3,715,500	36.96	37.14	36.56	36.62	00:00:00
2004-03-29	1,664,800	36.64	37.45	36.62	37.18	00:00:00
2004-03-30	2,371,000	37.09	37.34	36.79	37.28	00:00:00
2004-03-31	2,680,000	37.46	37.74	37.19	37.61	00:00:00
2004-04-01	2,509,800	37.43	37.63	36.89	37.35	00:00:00
2004-04-02	2,631,200	37.99	38.00	37.31	37.70	00:00:00
2004-04-05	2,203,500	37.62	38.10	37.54	38.08	00:00:00
2004-04-06	2,461,900	37.61	38.07	37.54	38.07	00:00:00
2004-04-07	4,088,100	37.98	38.38	37.50	38.15	00:00:00
2004-04-08	5,281,100	38.48	38.77	37.58	37.90	00:00:00
2004-04-12	2,010,000	38.04	38.10	37.48	37.66	00:00:00
2004-04-13	3,828,100	37.65	37.79	37.02	37.16	00:00:00
2004-04-14	3,335,900	37.05	37.96	36.75	37.70	00:00:00
2004-04-15	2,825,400	37.85	37.99	37.25	37.37	00:00:00
2004-04-16	3,071,300	37.67	38.29	37.27	38.08	00:00:00
2004-04-19	2,295,000	38.02	38.33	37.93	38.04	00:00:00
2004-04-20	2,430,400	38.15	38.63	37.72	37.79	00:00:00
2004-04-21	2,884,900	37.72	38.38	37.61	38.31	00:00:00
2004-04-22	4,165,300	38.07	38.75	37.95	38.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>