U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
838.13-1.24 (-0.15%)
Al cierre: 04:00PM EDT
837.05 -1.08 (-0.13%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024836.51848.88835.56838.13838.131,981,800
18 jul 2024849.43855.30825.11839.37839.372,338,500
17 jul 2024848.01849.95842.65846.28846.281,783,100
16 jul 2024847.80851.24841.34850.77850.771,687,600
15 jul 2024846.86857.90844.67848.73848.732,064,000
12 jul 2024849.89850.00838.38842.90842.903,288,400
11 jul 2024890.76890.76846.52846.59846.596,021,100
10 jul 2024887.40890.27880.70884.31884.311,755,800
09 jul 2024883.85896.67882.97886.85886.851,356,800
08 jul 2024886.79887.95877.66880.84880.841,611,300
05 jul 2024864.56886.94858.72885.67885.672,620,700
03 jul 2024855.00863.52855.00862.66862.66814,400
02 jul 2024845.69860.36843.08859.36859.361,377,900
01 jul 2024853.50856.00840.50845.67845.671,989,000
28 jun 2024851.25857.24846.81849.99849.992,131,700
27 jun 2024857.71858.33848.64850.62850.621,254,900
26 jun 2024852.72859.74850.06856.84856.841,505,300
25 jun 2024849.32855.69845.00855.51855.511,675,700
24 jun 2024850.00850.63841.51848.16848.161,722,900
21 jun 2024866.64866.97847.65848.31848.313,852,900
20 jun 2024871.31873.85860.56862.44862.441,944,600
18 jun 2024868.00873.96867.70870.75870.751,763,800
17 jun 2024854.49870.56853.37867.91867.911,904,900
14 jun 2024843.42856.18841.91855.67855.671,395,500
13 jun 2024847.81847.81837.55845.96845.961,322,400
12 jun 2024852.31855.74843.61847.81847.811,838,300
11 jun 2024849.24850.94840.26849.31849.311,690,500
10 jun 2024847.18849.48842.74848.34848.341,402,300
07 jun 2024846.68850.38842.29845.58845.581,593,600
06 jun 2024835.42849.09834.32842.64842.641,735,000
05 jun 2024830.91834.39821.68834.30834.302,080,000
04 jun 2024814.98828.01813.04827.39827.391,754,500
03 jun 2024811.00827.91807.13815.39815.392,008,700
31 may 2024809.03811.74788.20809.89809.894,360,700
30 may 2024810.20819.50808.30815.34815.342,288,500
29 may 2024807.02813.44806.29806.52806.522,282,800
28 may 2024809.74815.29804.72813.17813.171,986,300
24 may 2024800.63816.87799.09809.73809.731,621,900
23 may 2024804.30808.05795.43796.34796.341,519,200
22 may 2024800.04806.35798.01801.86801.861,192,800
21 may 2024795.57801.44792.00800.93800.931,375,700
20 may 2024795.25802.98792.39793.00793.001,347,100
17 may 2024793.61797.60790.61795.81795.811,309,100
16 may 2024791.81804.56787.83793.07793.072,000,000
15 may 2024778.52789.66778.52787.04787.041,661,700
14 may 2024774.93780.81771.43777.90777.901,327,700
13 may 2024788.00789.48773.58775.15775.151,596,800
10 may 2024779.04787.45778.16787.19787.191,652,700
09 may 2024763.80779.71763.61779.04779.041,716,200
08 may 2024770.00773.39762.71763.41763.411,511,900
07 may 2024758.69772.24755.57771.31771.311,897,800
06 may 2024749.59756.94746.48756.45756.451,773,300
03 may 2024734.28747.49733.35743.90743.902,323,300
02 may 2024724.75734.40720.63732.44732.441,826,900
01 may 2024722.27729.86715.32722.22722.221,609,100
30 abr 2024725.51725.51717.10722.90722.901,734,800
29 abr 2024729.53732.25720.22726.33726.331,526,900
26 abr 2024715.00730.95715.00729.18729.181,524,400
25 abr 2024727.29727.29714.41721.86721.861,613,600
25 abr 20241.16 Dividendo
24 abr 2024719.71725.43716.09723.89722.731,206,600
23 abr 2024719.03724.27716.30722.68721.521,176,200
22 abr 2024714.86718.26706.17715.46714.311,437,100
19 abr 2024713.03714.87702.00709.51708.372,188,900
18 abr 2024715.19718.95709.57711.25710.111,846,400
17 abr 2024723.00723.80711.00715.19714.041,376,700
16 abr 2024718.30722.50712.13715.97714.821,412,300
15 abr 2024735.43741.00717.95718.28717.131,808,000
12 abr 2024728.00732.90726.54731.31730.141,480,600
11 abr 2024731.50733.79724.15732.35731.182,107,800
10 abr 2024711.00723.98708.95722.58721.421,832,000
09 abr 2024716.24719.05706.98718.59717.441,388,300
08 abr 2024713.51716.14710.87711.81710.671,459,000
05 abr 2024706.04716.89706.02713.72712.581,552,300
04 abr 2024708.77717.13704.22704.88703.752,252,400
03 abr 2024709.98710.81697.27705.69704.563,205,500
02 abr 2024720.00720.00708.40711.30710.162,326,700
01 abr 2024731.76733.27720.20721.24720.081,600,700
28 mar 2024733.85734.90728.32732.63731.461,713,300
27 mar 2024734.00735.89727.75732.08730.911,246,700
26 mar 2024731.00734.70730.22730.98729.811,353,500
25 mar 2024731.00734.16726.74730.96729.791,604,700
22 mar 2024744.43744.79734.38734.80733.621,791,200
21 mar 2024743.50752.31741.10742.56741.372,106,900
20 mar 2024731.00742.09729.13740.72739.531,398,700
19 mar 2024731.79735.35730.02732.17731.001,322,700
18 mar 2024726.10733.34726.02731.54730.371,595,200
15 mar 2024732.52732.52723.22725.63724.473,389,900
14 mar 2024738.33740.68728.99731.95730.781,826,100
13 mar 2024735.00736.50726.58734.20733.022,270,300
12 mar 2024717.08740.05716.91736.88735.703,727,400
11 mar 2024719.81720.00711.01714.08712.943,762,500
08 mar 2024756.05756.22725.10725.56724.408,568,900
07 mar 2024779.11787.08777.01785.59784.334,187,900
06 mar 2024764.84775.16763.66773.24772.002,400,600
05 mar 2024768.42769.27756.90759.95758.732,353,400
04 mar 2024755.08764.74753.67759.18757.962,133,400
01 mar 2024740.44751.38739.25749.44748.241,672,800
29 feb 2024751.42752.56742.99743.89742.703,361,200
28 feb 2024743.21751.88743.21747.96746.761,365,000
*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...