Dividends Calendar   Earnings Calendar
COST

COST  |  Costco Wholesale Corp

Services sector
Costco Wholesale Corp

Historical Data

Date Price Open High Low Vol Change
May 25 486.55 480.21
488.54
476.75
3.1M 0.79%
May 24 482.76 487.25
487.25
480.91
1.6M -0.44%
May 23 484.87 487.17
487.17
482.97
1.8M -1.42%
May 22 491.87 497
497
488.54
1.9M -0.94%
May 19 496.52 499.39
499.39
493.92
1.6M -0.32%
May 18 498.1 495
498.6
494.08
2.3M 0.63%
May 17 495 498
498.01
491.89
2.1M -0.23%
May 16 496.15 500
500.29
494.3
1.2M -1.17%
May 15 502.04 504.01
504.99
498.86
1.1M -0.4%
May 12 504.07 503.17
506.03
501.2
1.5M 0.43%
May 11 501.89 499.51
503
497.55
1.0M 0.45%
May 10 499.66 501.95
504.97
495.1
1.3M -0.23%
May 9 500.79 496.96
501.74
496.39
1.6M 0.35%
May 8 499.06 497.37
500.25
495.7
1.0M 0%
May 5 499.06 493.2
499.4
492.98
1.7M 1.78%
May 4 490.34 488.94
490.91
485.93
1.5M 0.06%
May 3 490.06 496.6
498.78
489.66
1.4M -0.96%
May 2 494.81 495
495.68
489.81
1.9M 0.25%
May 1 493.59 499.15
500.05
488.8
2.2M -1.91%
Apr 28 503.22 501.56
504.83
500.64
1.2M 0.39%
Apr 27 501.27 494.83
502.26
494.83
1.4M 1.34%
Apr 26 494.66 500.42
502.87
493.39
1.4M -1.69%
Apr 25 503.17 511.13
513.13
502.26
1.7M -1.61%
Apr 24 511.42 506.1
511.69
505.81
1.3M 1%
Apr 21 506.35 509.37
510.64
505.46
1.5M 0.15%
Apr 20 505.58 495.75
510.66
495.51
2.9M 1.93%
Apr 19 496.03 497.13
497.99
493.83
1.1M -0.18%
Apr 18 496.9 496.1
497.63
494.11
1.3M 0.60%
Apr 17 493.94 492.77
497.89
491.15
1.4M 0.54%
Apr 14 491.3 496.19
500.37
490.16
1.7M -1.32%
Apr 13 497.89 493.49
498.44
490.31
1.6M 1.75%
Apr 12 489.35 500
500.05
488.54
2.0M -1.87%
Apr 11 498.65 493.83
499.99
493
1.5M 0.98%
Apr 10 493.83 483.9
493.9
481.66
1.6M 1.62%
Apr 6 485.98 482
487.85
477.5
4.1M -2.24%
Apr 5 497.13 499
504.13
495.15
1.9M -0.12%
Apr 4 497.73 496.5
502.58
495.5
1.9M 0.14%
Apr 3 497.03 496.5
499.2
495
1.8M 0.03%
Mar 31 496.87 495
498.36
493.94
2.1M 1.10%
Mar 30 491.48 493
495.74
491
1.5M 0.12%
Mar 29 490.87 489.2
491.3
485.9
1.6M 0.84%
Mar 28 486.77 492.61
494.06
485.41
1.4M -1.31%
Mar 27 493.22 497.28
499.86
492.51
1.5M -0.41%
Mar 24 495.27 486.94
495.97
486.56
1.6M 1.54%
Mar 23 487.76 490.69
493.25
484.29
1.6M 0.05%
Mar 22 487.52 489.46
496.62
487.35
1.3M -0.68%
Mar 21 490.85 493
493
485.99
1.7M 0.32%
Mar 20 489.29 488
490.79
485.72
1.6M 0.46%
Mar 17 487.05 489.07
489.9
481.51
4.0M -0.04%
Mar 16 487.26 484.93
488.14
482.76
2.0M 0.33%
Mar 15 485.66 481.51
487.02
478.54
2.2M 0.78%
Mar 14 481.92 475.43
485.16
473
2.4M 2.10%
Mar 13 472 466.8
476.69
466.8
1.8M 0.18%
Mar 10 471.14 478.98
480.46
468.38
2.1M -1.75%
Mar 9 479.52 487.48
490
478.62
1.6M -1.34%
Mar 8 486.04 483
486.88
481.14
1.5M 0.18%
Mar 7 485.15 486.1
495.21
485
2.7M 0.43%
Mar 6 483.08 476.52
488.82
475.52
3.1M 1.65%
Mar 3 475.26 474.83
476
465.33
5.3M -2.15%
Mar 2 485.69 477.36
487.43
475.56
2.2M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

wmt  tgt  big  dltr 

Other stocks 

adsk  mgm  cmg  pdco  dnow  db  wmb  sptn  bkng  lyb  mrvl  xpo 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.