ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Costco Wholesale Corporation

Costco Wholesale Corporation (COST)

731.54
5.91
(0.81%)
Closed March 18 04:00PM
730.15
-1.39
(-0.19%)
After Hours: 07:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
110.341.43649018491719.81740.6754711.063003746727.59060982CS
40.920.126160470633729.23787.08711.062701374740.65006491CS
1257.148.49021559858673.01787.08640.562228323709.48346245CS
26172.6830.9756578829557.47787.08540.232132825648.14778727CS
52242.1549.6209016393488787.08476.751916378592.16903486CS
156403.15123.287461774327787.08322.3752151035513.65748726CS
260496.57212.590975255233.58787.08233.052242506427.25764782CS
DateCloseChangeChange %OpenHighLowVolume
1710801300731.545.910.81726.1733.335726.0151593896
1710542100725.63-6.32-0.86732.52731.005723.223439595
1710455700731.95-2.25-0.31738.08740.6754728.991824572
1710369300734.2-2.68-0.36735736.5726.582269374
1710282900736.8822.83.19716.78740.0535716.783724559
1710196500714.08-11.48-1.58719.81720711.063760628
1709940900725.56-60.03-7.64756.36756.36725.18569831
1709854500785.5912.351.60779.11787.08777.01014257397
1709768100773.2413.291.75764.81775.16763.66472393991
1709681700759.950.770.10768.42769.27756.92350118
1709595300759.189.741.30754.19764.74753.672130659
1709336100749.445.550.75741751.375739.251673380
1709249700743.89-4.07-0.54751.42752.56742.993355947
1709163300747.963.250.44742.5751.88742.51364090
1709076900744.71-0.64-0.09746746.64741.331471606
1708990500745.357.421.01742746.78739.00011704495
1708731300737.933.530.48740.75742.5099737.121264628
1708644900734.411.381.57725.85736.05725.851800951
1708558500723.02-2.67-0.37726.26728.79720.271564419
1708472100725.691.70.23729.23734.96723.712405859
1708126500723.99-0.52-0.07721.99729.06718.51764770
1708040100724.512.330.32721.88726.03718.281263883
1707953700722.187.931.11715.2722.44711.06991475955
1707867300714.25-8.16-1.13720.9721.78709.041949917
1707780900722.41-0.99-0.14723.52723.8715.30471571073
1707521700723.4-0.76-0.10725.2725.5332720.121425402
1707435300724.164.380.61723.89728.17720.661949418
1707348900719.788.991.26714723.32712.2952197441
1707262500710.79-0.37-0.05711.23712.72704.341919760
1707176100711.161.680.24710.97712.86705.6752276166
1706916900709.4850.71703714.28702.262377370
1706830500704.489.61.38694705.3691.52037371
1706744100694.88-5.86-0.84701.47705.52693.041927189
1706657700700.746.730.97692.94702.645690.81609659
1706571300694.017.131.04689.9694.13686.262214435
1706312100686.886.981.03680687.225679.51824985
1706225700679.9-6.61-0.96686.5686.5675.962749694
1706139300686.51-1.08-0.16689689.55683.2251945719
1706052900687.59-4.92-0.71690.72690.93685.862208046
1705966500692.51-2.46-0.35695.43698.66690.5152451795
1705707300694.977.661.11688.5696.13682.6652266608
1705620900687.313.120.46682.83687.72680.211899474
1705534500684.192.70.40680.5684.87679.191786527
1705448100681.49-1.75-0.26683.24686.5199678.161626937
1705102500683.249.661.43677.5683.715676.112387520
1705016100673.580.820.12671674.51667.641670149
1704929700672.765.580.84669.55999673.83669.0051800323
1704843300667.179995.490.83658.01667.29658.011885956
1704756900661.695.680.87655.80999662.08654.03382244740
1704497700656.017.661.18655.98659.65652.242232215
1704411300648.353.660.57642.08649.9640.559992168286
1704324900644.69-5.96-0.92650.04999655.45643.12611000
1704238500650.65-9.43-1.43656.4657.79999649.52655975
1703892900660.08-3.02-0.46660.91663.18499657.161946795
1703806500663.1-3.7-0.55665.85666.86661.59011495156
1703720100666.79999-7.82-1.16662.89668.58660.41872180
1703633700674.623.020.45673.01675.86670.781770124
1703288100671.66.440.97667.21673.27336661639945
1703201700665.164.160.63666.19667.34659.452374431
1703115300661-16.74-2.47671.79674.35660.81013778181
1703028900677.74-3.5-0.51675680.752669.123433010

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com