Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 735.43 | 722.50 | 712.13 | 715.97 | 715.97 | 1,253,632 |
| 15 abr 2024 | 735.43 | 741.00 | 717.95 | 718.28 | 718.28 | 1,808,000 |
| 12 abr 2024 | 728.00 | 732.90 | 726.54 | 731.31 | 731.31 | 1,480,600 |
| 11 abr 2024 | 731.50 | 733.79 | 724.15 | 732.35 | 732.35 | 2,107,800 |
| 10 abr 2024 | 711.00 | 723.98 | 708.95 | 722.58 | 722.58 | 1,832,000 |
| 09 abr 2024 | 716.24 | 719.05 | 706.98 | 718.59 | 718.59 | 1,388,300 |
| 08 abr 2024 | 713.51 | 716.14 | 710.87 | 711.81 | 711.81 | 1,459,000 |
| 05 abr 2024 | 706.04 | 716.89 | 706.02 | 713.72 | 713.72 | 1,552,300 |
| 04 abr 2024 | 708.77 | 717.13 | 704.22 | 704.88 | 704.88 | 2,252,400 |
| 03 abr 2024 | 709.98 | 710.81 | 697.27 | 705.69 | 705.69 | 3,205,500 |
| 02 abr 2024 | 720.00 | 720.00 | 708.40 | 711.30 | 711.30 | 2,326,700 |
| 01 abr 2024 | 731.76 | 733.27 | 720.20 | 721.24 | 721.24 | 1,600,700 |
| 28 mar 2024 | 733.85 | 734.90 | 728.32 | 732.63 | 732.63 | 1,713,300 |
| 27 mar 2024 | 734.00 | 735.89 | 727.75 | 732.08 | 732.08 | 1,246,700 |
| 26 mar 2024 | 731.00 | 734.70 | 730.22 | 730.98 | 730.98 | 1,353,500 |
| 25 mar 2024 | 731.00 | 734.16 | 726.74 | 730.96 | 730.96 | 1,604,700 |
| 22 mar 2024 | 744.43 | 744.79 | 734.38 | 734.80 | 734.80 | 1,791,200 |
| 21 mar 2024 | 743.50 | 752.31 | 741.10 | 742.56 | 742.56 | 2,106,900 |
| 20 mar 2024 | 731.00 | 742.09 | 729.13 | 740.72 | 740.72 | 1,398,700 |
| 19 mar 2024 | 731.79 | 735.35 | 730.02 | 732.17 | 732.17 | 1,322,700 |
| 18 mar 2024 | 726.10 | 733.34 | 726.02 | 731.54 | 731.54 | 1,595,200 |
| 15 mar 2024 | 732.52 | 732.52 | 723.22 | 725.63 | 725.63 | 3,389,900 |
| 14 mar 2024 | 738.33 | 740.68 | 728.99 | 731.95 | 731.95 | 1,826,100 |
| 13 mar 2024 | 735.00 | 736.50 | 726.58 | 734.20 | 734.20 | 2,270,300 |
| 12 mar 2024 | 717.08 | 740.05 | 716.91 | 736.88 | 736.88 | 3,727,400 |
| 11 mar 2024 | 719.81 | 720.00 | 711.01 | 714.08 | 714.08 | 3,762,500 |
| 08 mar 2024 | 756.05 | 756.22 | 725.10 | 725.56 | 725.56 | 8,568,900 |
| 07 mar 2024 | 779.11 | 787.08 | 777.01 | 785.59 | 785.59 | 4,187,900 |
| 06 mar 2024 | 764.84 | 775.16 | 763.66 | 773.24 | 773.24 | 2,400,600 |
| 05 mar 2024 | 768.42 | 769.27 | 756.90 | 759.95 | 759.95 | 2,353,400 |
| 04 mar 2024 | 755.08 | 764.74 | 753.67 | 759.18 | 759.18 | 2,133,400 |
| 01 mar 2024 | 740.44 | 751.38 | 739.25 | 749.44 | 749.44 | 1,672,800 |
| 29 feb 2024 | 751.42 | 752.56 | 742.99 | 743.89 | 743.89 | 3,361,200 |
| 28 feb 2024 | 743.21 | 751.88 | 743.21 | 747.96 | 747.96 | 1,365,000 |
| 27 feb 2024 | 746.00 | 746.64 | 741.33 | 744.71 | 744.71 | 1,471,300 |
| 26 feb 2024 | 742.00 | 746.78 | 739.00 | 745.35 | 745.35 | 1,707,000 |
| 23 feb 2024 | 740.12 | 742.51 | 737.12 | 737.93 | 737.93 | 1,265,800 |
| 22 feb 2024 | 725.85 | 736.05 | 725.85 | 734.40 | 734.40 | 1,801,600 |
| 21 feb 2024 | 725.69 | 728.79 | 720.27 | 723.02 | 723.02 | 1,565,900 |
| 20 feb 2024 | 728.03 | 734.96 | 723.71 | 725.69 | 725.69 | 2,407,300 |
| 16 feb 2024 | 721.99 | 729.06 | 718.50 | 723.99 | 723.99 | 1,764,600 |
| 15 feb 2024 | 721.49 | 726.03 | 718.28 | 724.51 | 724.51 | 1,264,100 |
| 14 feb 2024 | 716.00 | 722.55 | 711.07 | 722.18 | 722.18 | 1,472,500 |
| 13 feb 2024 | 721.39 | 721.78 | 709.04 | 714.25 | 714.25 | 1,951,100 |
| 12 feb 2024 | 723.52 | 723.80 | 715.30 | 722.41 | 722.41 | 1,572,600 |
| 09 feb 2024 | 725.14 | 725.53 | 720.12 | 723.40 | 723.40 | 1,426,100 |
| 08 feb 2024 | 723.89 | 728.17 | 720.66 | 724.16 | 724.16 | 1,918,500 |
| 07 feb 2024 | 714.15 | 723.32 | 712.00 | 719.78 | 719.78 | 2,145,500 |
| 06 feb 2024 | 711.23 | 712.72 | 704.34 | 710.79 | 710.79 | 1,920,200 |
| 05 feb 2024 | 710.64 | 712.86 | 705.68 | 711.16 | 711.16 | 2,276,900 |
| 02 feb 2024 | 703.34 | 714.28 | 702.26 | 709.48 | 709.48 | 2,377,400 |
| 01 feb 2024 | 694.00 | 705.30 | 691.50 | 704.48 | 704.48 | 2,039,200 |
| 01 feb 2024 | 1.02 Dividendo | |||||
| 31 ene 2024 | 701.32 | 705.52 | 693.04 | 694.88 | 693.86 | 1,928,500 |
| 30 ene 2024 | 692.94 | 702.65 | 690.80 | 700.74 | 699.71 | 1,610,500 |
| 29 ene 2024 | 689.90 | 694.13 | 686.26 | 694.01 | 692.99 | 2,215,400 |
| 26 ene 2024 | 680.08 | 687.24 | 679.50 | 686.88 | 685.87 | 1,825,500 |
| 25 ene 2024 | 686.50 | 686.50 | 675.96 | 679.90 | 678.90 | 2,751,900 |
| 24 ene 2024 | 689.00 | 689.97 | 683.12 | 686.51 | 685.50 | 1,946,500 |
| 23 ene 2024 | 690.72 | 691.63 | 684.63 | 687.59 | 686.58 | 2,208,600 |
| 22 ene 2024 | 695.43 | 698.66 | 690.52 | 692.51 | 691.49 | 2,452,900 |
| 19 ene 2024 | 688.50 | 696.13 | 682.67 | 694.97 | 693.95 | 2,261,000 |
| 18 ene 2024 | 682.83 | 687.72 | 680.21 | 687.31 | 686.30 | 1,900,600 |
| 17 ene 2024 | 680.50 | 684.87 | 679.19 | 684.19 | 683.19 | 1,786,800 |
| 16 ene 2024 | 683.24 | 686.52 | 678.16 | 681.49 | 680.49 | 1,626,700 |
| 12 ene 2024 | 677.50 | 683.72 | 676.11 | 683.24 | 682.24 | 2,387,600 |
| 11 ene 2024 | 671.00 | 674.51 | 667.64 | 673.58 | 672.59 | 1,670,800 |
| 10 ene 2024 | 669.56 | 673.83 | 669.01 | 672.76 | 671.77 | 1,801,900 |
| 09 ene 2024 | 658.88 | 667.29 | 658.26 | 667.18 | 666.20 | 1,886,200 |
| 08 ene 2024 | 655.81 | 662.08 | 654.03 | 661.69 | 660.72 | 2,245,300 |
| 05 ene 2024 | 656.18 | 659.65 | 652.24 | 656.01 | 655.05 | 2,232,100 |
| 04 ene 2024 | 642.08 | 649.90 | 640.51 | 648.35 | 647.40 | 2,171,100 |
| 03 ene 2024 | 651.21 | 655.45 | 643.10 | 644.69 | 643.74 | 2,612,600 |
| 02 ene 2024 | 655.58 | 657.80 | 649.50 | 650.65 | 649.69 | 2,657,700 |
| 29 dic 2023 | 661.00 | 663.19 | 657.16 | 660.08 | 659.11 | 1,947,000 |
| 28 dic 2023 | 665.85 | 666.86 | 661.59 | 663.10 | 662.13 | 1,496,900 |
| 27 dic 2023 | 662.70 | 668.58 | 660.40 | 666.80 | 665.82 | 1,875,900 |
| 27 dic 2023 | 15 Dividendo | |||||
| 26 dic 2023 | 673.01 | 675.86 | 670.78 | 674.62 | 658.65 | 1,774,800 |
| 22 dic 2023 | 668.00 | 673.27 | 666.00 | 671.60 | 655.70 | 1,639,500 |
| 21 dic 2023 | 665.86 | 667.34 | 659.45 | 665.16 | 649.42 | 2,388,400 |
| 20 dic 2023 | 671.79 | 674.35 | 660.80 | 661.00 | 645.35 | 3,782,700 |
| 19 dic 2023 | 675.00 | 680.80 | 669.12 | 677.74 | 661.70 | 3,437,300 |
| 18 dic 2023 | 664.50 | 681.91 | 661.10 | 681.24 | 665.12 | 5,733,400 |
| 15 dic 2023 | 641.50 | 661.88 | 640.50 | 658.82 | 643.23 | 8,805,200 |
| 14 dic 2023 | 641.18 | 641.90 | 630.30 | 630.78 | 615.85 | 3,839,200 |
| 13 dic 2023 | 633.92 | 642.60 | 631.00 | 642.00 | 626.80 | 2,436,900 |
| 12 dic 2023 | 627.44 | 629.69 | 623.21 | 629.50 | 614.60 | 2,374,400 |
| 11 dic 2023 | 621.97 | 625.03 | 618.76 | 623.86 | 609.09 | 2,139,300 |
| 08 dic 2023 | 608.60 | 613.61 | 607.73 | 610.78 | 596.32 | 1,502,100 |
| 07 dic 2023 | 610.00 | 612.35 | 606.35 | 610.95 | 596.49 | 1,690,400 |
| 06 dic 2023 | 605.50 | 608.48 | 603.86 | 607.43 | 593.05 | 2,233,900 |
| 05 dic 2023 | 598.53 | 608.88 | 597.03 | 605.35 | 591.02 | 2,349,700 |
| 04 dic 2023 | 592.15 | 599.53 | 591.46 | 599.08 | 584.90 | 1,624,000 |
| 01 dic 2023 | 593.28 | 596.35 | 590.59 | 596.25 | 582.14 | 1,474,700 |
| 30 nov 2023 | 587.83 | 593.07 | 582.83 | 592.74 | 578.71 | 1,755,200 |
| 29 nov 2023 | 595.20 | 595.21 | 587.42 | 587.86 | 573.95 | 1,319,800 |
| 28 nov 2023 | 593.19 | 597.42 | 591.42 | 594.00 | 579.94 | 1,286,800 |
| 27 nov 2023 | 592.52 | 599.94 | 592.41 | 594.90 | 580.82 | 1,627,400 |
| 24 nov 2023 | 591.02 | 594.20 | 590.41 | 591.36 | 577.36 | 645,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.