PLUS1
Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Costco Wholesale Corporation | COST | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 3.62 | 1.21% | 302.40 | 302.61 | 298.85 | 298.85 | 298.78 | 00:00:02 |
COST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 298.63 | 302.61 | 295.08 | 297.9085 | 2M | 3.77 | 1.26% |
| 1 Month | 289.49 | 302.61 | 281.6001 | 290.5372 | 2M | 12.91 | 4.46% |
| 3 Months | 281.2 | 307.34 | 262.71 | 286.5645 | 2M | 21.2 | 7.54% |
| 6 Months | 246.3 | 307.34 | 233.05 | 272.4690 | 2M | 56.1 | 22.78% |
| 1 Year | 228.45 | 307.34 | 188 | 244.4866 | 2M | 73.95 | 32.37% |
| 3 Years | 150.08 | 307.34 | 142.11 | 196.7415 | 2M | 152.32 | 101.49% |
| 5 Years | 123.77 | 307.34 | 117.03 | 179.7553 | 2M | 178.63 | 144.32% |
COST 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 17 2019 | 302.39999 | +3.62 | +1.21% | 298.73 | 302.61 | 1,723,307 |
| Oct 16 2019 | 298.77999 | +0.39 | +0.13% | 295.08 | 299.00 | 1,770,497 |
| Oct 15 2019 | 298.39 | +0.87 | +0.29% | 297.23 | 299.64 | 1,565,986 |
| Oct 14 2019 | 297.52 | -0.08 | -0.03% | 297.33999 | 300.33999 | 1,292,408 |
| Oct 11 2019 | 297.60 | +0.46 | +0.15% | 297.14 | 300.76 | 1,824,554 |
| Oct 10 2019 | 297.14 | +0.24 | +0.08% | 296.26 | 299.48 | 1,603,466 |
| Oct 09 2019 | 296.89999 | +5.01 | +1.72% | 291.89 | 298.57 | 2,222,313 |
| Oct 08 2019 | 291.89 | -1.52 | -0.52% | 290.45 | 295.58 | 2,186,452 |
| Oct 07 2019 | 293.41 | +1.89 | +0.65% | 290.4237 | 295.69 | 1,966,824 |
| Oct 04 2019 | 291.52 | +1.77 | +0.61% | 283.32 | 291.95 | 4,495,615 |
| Oct 03 2019 | 289.75 | +4.64 | +1.63% | 281.6001 | 290.86 | 3,362,676 |
| Oct 02 2019 | 285.11 | +1.31 | +0.46% | 282.22 | 285.79 | 2,450,401 |
| Oct 01 2019 | 283.80 | -4.37 | -1.52% | 283.18 | 289.00 | 2,627,838 |
| Sep 30 2019 | 288.17 | +2.22 | +0.78% | 286.00 | 288.62 | 2,112,176 |
| Sep 27 2019 | 285.95 | -2.32 | -0.80% | 284.39999 | 289.74 | 1,498,321 |
| Sep 26 2019 | 288.27 | -0.24 | -0.08% | 286.66 | 289.6952 | 1,830,761 |
| Sep 25 2019 | 288.51 | +0.60 | +0.21% | 286.50 | 289.68 | 1,807,244 |
| Sep 24 2019 | 287.91 | +0.34 | +0.12% | 286.39999 | 292.4366 | 2,476,460 |
| Sep 23 2019 | 287.57 | +1.21 | +0.42% | 285.51 | 288.13 | 2,018,935 |
| Sep 20 2019 | 286.36 | -1.47 | -0.51% | 286.14 | 290.94 | 3,172,377 |
| Sep 19 2019 | 287.83 | -4.60 | -1.57% | 284.70999 | 289.89999 | 3,000,825 |
| Sep 18 2019 | 292.43 | +1.02 | +0.35% | 288.80 | 293.57 | 1,648,211 |
