U.S. markets open in 55 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
723.89+1.21 (+0.17%)
Al cierre: 04:00PM EDT
724.61 +1.88 (+0.26%)
Antes de la apertura del mercado: 08:34AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024719.71725.43716.09723.89723.891,203,400
23 abr 2024719.03724.27716.30722.68722.681,176,200
22 abr 2024714.86718.26706.17715.46715.461,437,100
19 abr 2024713.03714.87702.00709.51709.512,188,900
18 abr 2024715.19718.95709.57711.25711.251,846,400
17 abr 2024723.00723.80711.00715.19715.191,376,700
16 abr 2024718.30722.50712.13715.97715.971,412,300
15 abr 2024735.43741.00717.95718.28718.281,808,000
12 abr 2024728.00732.90726.54731.31731.311,480,600
11 abr 2024731.50733.79724.15732.35732.352,107,800
10 abr 2024711.00723.98708.95722.58722.581,832,000
09 abr 2024716.24719.05706.98718.59718.591,388,300
08 abr 2024713.51716.14710.87711.81711.811,459,000
05 abr 2024706.04716.89706.02713.72713.721,552,300
04 abr 2024708.77717.13704.22704.88704.882,252,400
03 abr 2024709.98710.81697.27705.69705.693,205,500
02 abr 2024720.00720.00708.40711.30711.302,326,700
01 abr 2024731.76733.27720.20721.24721.241,600,700
28 mar 2024733.85734.90728.32732.63732.631,713,300
27 mar 2024734.00735.89727.75732.08732.081,246,700
26 mar 2024731.00734.70730.22730.98730.981,353,500
25 mar 2024731.00734.16726.74730.96730.961,604,700
22 mar 2024744.43744.79734.38734.80734.801,791,200
21 mar 2024743.50752.31741.10742.56742.562,106,900
20 mar 2024731.00742.09729.13740.72740.721,398,700
19 mar 2024731.79735.35730.02732.17732.171,322,700
18 mar 2024726.10733.34726.02731.54731.541,595,200
15 mar 2024732.52732.52723.22725.63725.633,389,900
14 mar 2024738.33740.68728.99731.95731.951,826,100
13 mar 2024735.00736.50726.58734.20734.202,270,300
12 mar 2024717.08740.05716.91736.88736.883,727,400
11 mar 2024719.81720.00711.01714.08714.083,762,500
08 mar 2024756.05756.22725.10725.56725.568,568,900
07 mar 2024779.11787.08777.01785.59785.594,187,900
06 mar 2024764.84775.16763.66773.24773.242,400,600
05 mar 2024768.42769.27756.90759.95759.952,353,400
04 mar 2024755.08764.74753.67759.18759.182,133,400
01 mar 2024740.44751.38739.25749.44749.441,672,800
29 feb 2024751.42752.56742.99743.89743.893,361,200
28 feb 2024743.21751.88743.21747.96747.961,365,000
27 feb 2024746.00746.64741.33744.71744.711,471,300
26 feb 2024742.00746.78739.00745.35745.351,707,000
23 feb 2024740.12742.51737.12737.93737.931,265,800
22 feb 2024725.85736.05725.85734.40734.401,801,600
21 feb 2024725.69728.79720.27723.02723.021,565,900
20 feb 2024728.03734.96723.71725.69725.692,407,300
16 feb 2024721.99729.06718.50723.99723.991,764,600
15 feb 2024721.49726.03718.28724.51724.511,264,100
14 feb 2024716.00722.55711.07722.18722.181,472,500
13 feb 2024721.39721.78709.04714.25714.251,951,100
12 feb 2024723.52723.80715.30722.41722.411,572,600
09 feb 2024725.14725.53720.12723.40723.401,426,100
08 feb 2024723.89728.17720.66724.16724.161,918,500
07 feb 2024714.15723.32712.00719.78719.782,145,500
06 feb 2024711.23712.72704.34710.79710.791,920,200
05 feb 2024710.64712.86705.68711.16711.162,276,900
02 feb 2024703.34714.28702.26709.48709.482,377,400
01 feb 2024694.00705.30691.50704.48704.482,039,200
01 feb 20241.02 Dividendo
31 ene 2024701.32705.52693.04694.88693.861,928,500
30 ene 2024692.94702.65690.80700.74699.711,610,500
29 ene 2024689.90694.13686.26694.01692.992,215,400
26 ene 2024680.08687.24679.50686.88685.871,825,500
25 ene 2024686.50686.50675.96679.90678.902,751,900
24 ene 2024689.00689.97683.12686.51685.501,946,500
23 ene 2024690.72691.63684.63687.59686.582,208,600
22 ene 2024695.43698.66690.52692.51691.492,452,900
19 ene 2024688.50696.13682.67694.97693.952,261,000
18 ene 2024682.83687.72680.21687.31686.301,900,600
17 ene 2024680.50684.87679.19684.19683.191,786,800
16 ene 2024683.24686.52678.16681.49680.491,626,700
12 ene 2024677.50683.72676.11683.24682.242,387,600
11 ene 2024671.00674.51667.64673.58672.591,670,800
10 ene 2024669.56673.83669.01672.76671.771,801,900
09 ene 2024658.88667.29658.26667.18666.201,886,200
08 ene 2024655.81662.08654.03661.69660.722,245,300
05 ene 2024656.18659.65652.24656.01655.052,232,100
04 ene 2024642.08649.90640.51648.35647.402,171,100
03 ene 2024651.21655.45643.10644.69643.742,612,600
02 ene 2024655.58657.80649.50650.65649.692,657,700
29 dic 2023661.00663.19657.16660.08659.111,947,000
28 dic 2023665.85666.86661.59663.10662.131,496,900
27 dic 2023662.70668.58660.40666.80665.821,875,900
27 dic 202315 Dividendo
26 dic 2023673.01675.86670.78674.62658.651,774,800
22 dic 2023668.00673.27666.00671.60655.701,639,500
21 dic 2023665.86667.34659.45665.16649.422,388,400
20 dic 2023671.79674.35660.80661.00645.353,782,700
19 dic 2023675.00680.80669.12677.74661.703,437,300
18 dic 2023664.50681.91661.10681.24665.125,733,400
15 dic 2023641.50661.88640.50658.82643.238,805,200
14 dic 2023641.18641.90630.30630.78615.853,839,200
13 dic 2023633.92642.60631.00642.00626.802,436,900
12 dic 2023627.44629.69623.21629.50614.602,374,400
11 dic 2023621.97625.03618.76623.86609.092,139,300
08 dic 2023608.60613.61607.73610.78596.321,502,100
07 dic 2023610.00612.35606.35610.95596.491,690,400
06 dic 2023605.50608.48603.86607.43593.052,233,900
05 dic 2023598.53608.88597.03605.35591.022,349,700
04 dic 2023592.15599.53591.46599.08584.901,624,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...