Costco Wholesale Corporation Historical Data - CTO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Costco Wholesale Corporation (CTO)
Costco Wholesale Corporation (CTO) Historical

Costco Wholesale Corporation (CTO)

718.50

-12.20

(-1.67%)

Closed May 13 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715631960	718.7	-7.2	-0.99	730.1	734.9	718.2	383
1715372820	725.9	5.9	0.82	727.9	728.6	722	449
1715286420	720	7.7	1.08	711.8	720	711.3	184
1715200020	712.3	-2.9	-0.41	715.5	722.8	710.3	373
1715113620	715.2	15.2	2.17	704.9	715.8	701.1	506
1715027220	700	9.5	1.38	694.7	700	692.1	503
1714768020	690.5	7	1.02	683.4	693.1	677.4	385
1714681560	683.5	6	0.89	674.2	683.5	673.1	305
1714508820	677.5	1.7	0.25	679	681.4	672.7	299
1714422420	675.79999	-7	-1.03	683.5	683.5	672.4	213
1714163220	682.79999	7.8	1.16	674.6	683.2	667.29999	217
1714076820	675	-3.3	-0.49	671	680	669.9	277
1713990420	678.29999	2.8	0.41	677.7	680.1	670.1	382
1713903960	675.5	3.4	0.51	669.7	676.79999	668.7	381
1713817560	672.1	8.2	1.24	668.7	674.29999	664.2	480
1713558420	663.9	-5.5	-0.82	665.1	669.1	659.4	1152
1713472020	669.4	0	0.00	673.1	675.2	666.6	143
1713385620	669.4	-4.5	-0.67	676.6	679.2	668.1	555
1713299220	673.9	-1.7	-0.25	673.6	680.1	670.1	678
1713212820	675.6	-11.1	-1.62	690.6	696	675.6	1148
1712953620	686.7	5.6	0.82	683.4	688.3	682.29999	462
1712867220	681.1	9.3	1.38	674	684.1	674	620
1712780760	671.79999	10	1.51	664	672	659	370
1712694360	661.79999	5.6	0.85	657	662.1	652	886
1712607960	656.2	-3.7	-0.56	660	665.5	656.2	768
1712348820	659.9	9.8	1.51	650.1	660.79999	650.1	182
1712262360	650.1	-1.3	-0.20	653.29999	660	649.29999	1781
1712175960	651.4	-9.8	-1.48	660.6	664.29999	644.79999	1246
1712089560	661.2	-15.1	-2.23	674.79999	674.79999	660	618
1711661160	676.29999	-0.9	-0.13	672	681	672	253
1711574820	677.2	2.1	0.31	674.2	680.1	672.5	302
1711488360	675.1	0.9	0.13	674.9	677.9	672.29999	438
1711401960	674.2	-5.2	-0.77	680.79999	682.1	670.5	356
1711142760	679.4	-5.7	-0.83	683.5	692	679.4	672
1711056360	685.1	6.4	0.94	681.79999	692.8	678.5	431
1710969960	678.7	5.5	0.82	673.6	680.5	672.4	583
1710883560	673.2	-0.7	-0.10	673	677.29999	670.5	250
1710797160	673.9	6.3	0.94	667.7	674.29999	665.1	460
1710537960	667.6	-3.9	-0.58	676.7	680.1	664.6	344
1710451620	671.5	-0.3	-0.04	673.6	678.2	670.7	187
1710365160	671.79999	-3.5	-0.52	672.79999	679.29999	664.5	401
1710278760	675.29999	21.1	3.23	654.9	677.5	652	1277
1710192420	654.2	-9	-1.36	664	664	651.79999	1007
1709933160	663.2	-55.7	-7.75	692	695.6	662.6	2640
1709846760	718.9	9.4	1.32	711.4	719.2	707.8	475
1709760360	709.5	8.6	1.23	702.9	710.8	700.7	1369
1709673960	700.9	0.7	0.10	701.6	710	695.2	696
1709587560	700.2	7.4	1.07	692.7	704.6	692.1	846
1709328360	692.8	-0.2	-0.03	690.4	692.9	683.9	219
1709241960	693	2.7	0.39	692.5	695.3	687.7	401
1709155560	690.3	3.7	0.54	688.6	693.7	684.7	379
1709069220	686.6	-1.6	-0.23	688.1	693	683.1	379
1708982760	688.2	5.1	0.75	684.1	688.5	678.5	374
1708723560	683.1	3.9	0.57	680.4	686.29999	672.6	441
1708637220	679.2	12.3	1.84	665.6	679.2	665.6	240
1708550820	666.9	-4.7	-0.70	673.7	677.2	666.9	342
1708464420	671.6	0.7	0.10	669.29999	677.29999	662.4	444
1708377960	670.9	1	0.15	672	673.1	669.5	374
1708118760	669.9	-2.8	-0.42	676.2	676.2	669	284
1708032420	672.7	-0.2	-0.03	676.1	676.4	666.9	261
1707946020	672.9	9	1.36	664.5	673	664.5	500

Costco Wholesale

Delayed Upgrade Clock

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

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