PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 3.19 | 1.02% | 314.68 | 309.72 | 317.74 | 309.81 | 311.49 | 12:41:51 |
COST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 301.01 | 317.74 | 300.1363 | 306.37 | 2,245,204 | 13.67 | 4.54% |
| 1 Month | 307.50 | 317.74 | 293.8394 | 301.42 | 2,624,234 | 7.18 | 2.33% |
| 3 Months | 302.75 | 322.95 | 293.8394 | 305.40 | 2,894,535 | 11.93 | 3.94% |
| 6 Months | 291.32 | 325.2133 | 271.28 | 302.14 | 3,177,239 | 23.36 | 8.02% |
| 1 Year | 268.33 | 325.2133 | 262.71 | 297.69 | 2,563,680 | 46.35 | 17.27% |
| 3 Years | 157.36 | 325.2133 | 150.00 | 233.07 | 2,469,352 | 157.32 | 99.97% |
| 5 Years | 136.30 | 325.2133 | 117.03 | 204.73 | 2,370,729 | 178.38 | 130.87% |
COST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 06 2020 | 311.49 | 5.75 | 1.88% | 307.80 | 311.555 | 307.00 | 2,314,575 |
| Jul 02 2020 | 305.74 | 0.99 | 0.32% | 306.00 | 308.92 | 304.6006 | 2,499,237 |
| Jul 01 2020 | 304.75 | 1.54 | 0.51% | 302.50 | 305.58 | 300.75 | 1,880,191 |
| Jun 30 2020 | 303.21 | 1.81 | 0.6% | 301.01 | 304.62 | 300.1363 | 2,286,811 |
| Jun 29 2020 | 301.40 | 4.84 | 1.63% | 297.44 | 301.63 | 296.60 | 1,780,446 |
| Jun 26 2020 | 296.56 | -3.97 | -1.32% | 300.41 | 302.1173 | 295.95 | 2,510,125 |
| Jun 25 2020 | 300.53 | 2.01 | 0.67% | 297.06 | 301.15 | 295.40 | 2,235,356 |
| Jun 24 2020 | 298.52 | -2.77 | -0.92% | 300.57 | 301.28 | 296.60 | 2,360,071 |
| Jun 23 2020 | 301.29 | 0.84 | 0.28% | 301.77 | 304.88 | 300.73 | 2,395,743 |
| Jun 22 2020 | 300.45 | 0.55 | 0.18% | 299.70 | 301.48 | 298.25 | 2,048,848 |
| Jun 19 2020 | 299.90 | 0.33 | 0.11% | 300.18 | 302.85 | 298.64 | 3,214,366 |
| Jun 18 2020 | 299.57 | -0.04 | -0.01% | 300.00 | 301.00 | 297.845 | 1,866,399 |
| Jun 17 2020 | 299.61 | -1.75 | -0.58% | 301.14 | 302.00 | 298.90 | 2,175,080 |
| Jun 16 2020 | 301.36 | 4.18 | 1.41% | 301.35 | 302.74 | 299.22 | 2,595,250 |
| Jun 15 2020 | 297.18 | -1.52 | -0.51% | 297.05 | 298.07 | 293.8394 | 3,236,988 |
| Jun 12 2020 | 298.70 | -2.13 | -0.71% | 302.67 | 305.15 | 296.25 | 3,948,838 |
| Jun 11 2020 | 300.83 | -6.50 | -2.11% | 306.86 | 309.20 | 300.64 | 3,408,735 |
| Jun 10 2020 | 307.33 | 1.78 | 0.58% | 306.31 | 308.63 | 305.65 | 2,654,052 |
| Jun 09 2020 | 305.55 | -1.64 | -0.53% | 307.50 | 308.45 | 305.17 | 3,124,729 |
| Jun 08 2020 | 307.19 | -4.85 | -1.55% | 310.66 | 311.2911 | 306.46 | 3,662,442 |
