Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 890.50 | 896.33 | 883.10 | 892.38 | 892.38 | 1,931,600 |
| 29 ago 2024 | 891.00 | 900.46 | 885.17 | 886.63 | 886.63 | 1,709,900 |
| 28 ago 2024 | 910.96 | 912.22 | 881.66 | 888.05 | 888.05 | 1,668,400 |
| 27 ago 2024 | 892.69 | 918.93 | 887.07 | 908.90 | 908.90 | 2,098,900 |
| 26 ago 2024 | 883.17 | 893.25 | 881.44 | 892.51 | 892.51 | 1,737,000 |
| 23 ago 2024 | 882.49 | 884.56 | 871.67 | 879.21 | 879.21 | 1,305,800 |
| 22 ago 2024 | 882.30 | 884.00 | 873.18 | 877.56 | 877.56 | 1,440,900 |
| 21 ago 2024 | 880.74 | 891.12 | 877.22 | 881.42 | 881.42 | 1,465,500 |
| 20 ago 2024 | 872.00 | 876.76 | 871.17 | 876.20 | 876.20 | 1,104,600 |
| 19 ago 2024 | 870.59 | 873.63 | 868.70 | 872.35 | 872.35 | 1,318,400 |
| 16 ago 2024 | 877.35 | 877.35 | 868.62 | 870.59 | 870.59 | 1,516,300 |
| 15 ago 2024 | 872.87 | 880.33 | 869.00 | 877.35 | 877.35 | 1,923,800 |
| 14 ago 2024 | 864.87 | 866.73 | 858.50 | 862.71 | 862.71 | 1,341,500 |
| 13 ago 2024 | 864.92 | 868.05 | 856.16 | 864.82 | 864.82 | 1,484,100 |
| 12 ago 2024 | 857.25 | 870.25 | 852.40 | 863.57 | 863.57 | 1,748,200 |
| 09 ago 2024 | 838.50 | 857.77 | 837.63 | 854.93 | 854.93 | 1,710,600 |
| 08 ago 2024 | 821.50 | 842.76 | 820.45 | 839.43 | 839.43 | 2,345,000 |
| 07 ago 2024 | 824.11 | 833.83 | 809.26 | 810.30 | 810.30 | 1,702,000 |
| 06 ago 2024 | 805.06 | 833.09 | 805.06 | 816.88 | 816.88 | 2,476,300 |
| 05 ago 2024 | 798.00 | 810.82 | 793.00 | 801.83 | 801.83 | 2,820,900 |
| 02 ago 2024 | 816.20 | 830.29 | 805.01 | 822.08 | 822.08 | 2,598,500 |
| 01 ago 2024 | 818.55 | 824.17 | 809.68 | 816.89 | 816.89 | 1,861,400 |
| 31 jul 2024 | 820.42 | 825.48 | 811.27 | 822.00 | 822.00 | 2,135,000 |
| 30 jul 2024 | 818.00 | 822.00 | 803.28 | 810.03 | 810.03 | 2,017,200 |
| 29 jul 2024 | 822.56 | 823.74 | 814.09 | 815.56 | 815.56 | 1,320,400 |
| 26 jul 2024 | 818.00 | 822.28 | 809.01 | 817.60 | 817.60 | 1,441,500 |
| 26 jul 2024 | 1.16 Dividendo | |||||
| 25 jul 2024 | 835.79 | 836.65 | 814.28 | 815.95 | 814.79 | 2,183,700 |
| 24 jul 2024 | 844.60 | 846.00 | 829.50 | 830.82 | 829.64 | 2,511,300 |
| 23 jul 2024 | 848.90 | 854.58 | 845.58 | 852.11 | 850.90 | 1,744,100 |
| 22 jul 2024 | 845.75 | 849.59 | 838.60 | 847.42 | 846.22 | 1,920,200 |
| 19 jul 2024 | 836.51 | 848.88 | 835.56 | 838.13 | 836.94 | 1,984,400 |
| 18 jul 2024 | 849.43 | 855.30 | 825.11 | 839.37 | 838.18 | 2,338,500 |
| 17 jul 2024 | 848.01 | 849.95 | 842.65 | 846.28 | 845.08 | 1,783,100 |
| 16 jul 2024 | 847.80 | 851.24 | 841.34 | 850.77 | 849.56 | 1,687,600 |
| 15 jul 2024 | 846.86 | 857.90 | 844.67 | 848.73 | 847.52 | 2,064,000 |
| 12 jul 2024 | 849.89 | 850.00 | 838.38 | 842.90 | 841.70 | 3,288,400 |
| 11 jul 2024 | 890.76 | 890.76 | 846.52 | 846.59 | 845.39 | 6,021,100 |
| 10 jul 2024 | 887.40 | 890.27 | 880.70 | 884.31 | 883.05 | 1,755,800 |
| 09 jul 2024 | 883.85 | 896.67 | 882.97 | 886.85 | 885.59 | 1,356,800 |
| 08 jul 2024 | 886.79 | 887.95 | 877.66 | 880.84 | 879.59 | 1,611,300 |
| 05 jul 2024 | 864.56 | 886.94 | 858.72 | 885.67 | 884.41 | 2,620,700 |
| 03 jul 2024 | 855.00 | 863.52 | 855.00 | 862.66 | 861.43 | 814,400 |
| 02 jul 2024 | 845.69 | 860.36 | 843.08 | 859.36 | 858.14 | 1,377,900 |
| 01 jul 2024 | 853.50 | 856.00 | 840.50 | 845.67 | 844.47 | 1,989,000 |
| 28 jun 2024 | 851.25 | 857.24 | 846.81 | 849.99 | 848.78 | 2,131,700 |
| 27 jun 2024 | 857.71 | 858.33 | 848.64 | 850.62 | 849.41 | 1,254,900 |
| 26 jun 2024 | 852.72 | 859.74 | 850.06 | 856.84 | 855.62 | 1,505,300 |
| 25 jun 2024 | 849.32 | 855.69 | 845.00 | 855.51 | 854.29 | 1,675,700 |
| 24 jun 2024 | 850.00 | 850.63 | 841.51 | 848.16 | 846.95 | 1,722,900 |
| 21 jun 2024 | 866.64 | 866.97 | 847.65 | 848.31 | 847.10 | 3,852,900 |
| 20 jun 2024 | 871.31 | 873.85 | 860.56 | 862.44 | 861.21 | 1,944,600 |
| 18 jun 2024 | 868.00 | 873.96 | 867.70 | 870.75 | 869.51 | 1,763,800 |
| 17 jun 2024 | 854.49 | 870.56 | 853.37 | 867.91 | 866.68 | 1,904,900 |
| 14 jun 2024 | 843.42 | 856.18 | 841.91 | 855.67 | 854.45 | 1,395,500 |
| 13 jun 2024 | 847.81 | 847.81 | 837.55 | 845.96 | 844.76 | 1,322,400 |
| 12 jun 2024 | 852.31 | 855.74 | 843.61 | 847.81 | 846.60 | 1,838,300 |
| 11 jun 2024 | 849.24 | 850.94 | 840.26 | 849.31 | 848.10 | 1,690,500 |
| 10 jun 2024 | 847.18 | 849.48 | 842.74 | 848.34 | 847.13 | 1,402,300 |
| 07 jun 2024 | 846.68 | 850.38 | 842.29 | 845.58 | 844.38 | 1,593,600 |
| 06 jun 2024 | 835.42 | 849.09 | 834.32 | 842.64 | 841.44 | 1,735,000 |
| 05 jun 2024 | 830.91 | 834.39 | 821.68 | 834.30 | 833.11 | 2,080,000 |
| 04 jun 2024 | 814.98 | 828.01 | 813.04 | 827.39 | 826.21 | 1,754,500 |
| 03 jun 2024 | 811.00 | 827.91 | 807.13 | 815.39 | 814.23 | 2,008,700 |
| 31 may 2024 | 809.03 | 811.74 | 788.20 | 809.89 | 808.74 | 4,360,700 |
| 30 may 2024 | 810.20 | 819.50 | 808.30 | 815.34 | 814.18 | 2,288,500 |
| 29 may 2024 | 807.02 | 813.44 | 806.29 | 806.52 | 805.37 | 2,282,800 |
| 28 may 2024 | 809.74 | 815.29 | 804.72 | 813.17 | 812.01 | 1,986,300 |
| 24 may 2024 | 800.63 | 816.87 | 799.09 | 809.73 | 808.58 | 1,621,900 |
| 23 may 2024 | 804.30 | 808.05 | 795.43 | 796.34 | 795.21 | 1,519,200 |
| 22 may 2024 | 800.04 | 806.35 | 798.01 | 801.86 | 800.72 | 1,192,800 |
| 21 may 2024 | 795.57 | 801.44 | 792.00 | 800.93 | 799.79 | 1,375,700 |
| 20 may 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 791.87 | 1,347,100 |
| 17 may 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 794.68 | 1,309,100 |
| 16 may 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 791.94 | 2,000,000 |
| 15 may 2024 | 778.52 | 789.66 | 778.52 | 787.04 | 785.92 | 1,661,700 |
| 14 may 2024 | 774.93 | 780.81 | 771.43 | 777.90 | 776.79 | 1,327,700 |
| 13 may 2024 | 788.00 | 789.48 | 773.58 | 775.15 | 774.05 | 1,596,800 |
| 10 may 2024 | 779.04 | 787.45 | 778.16 | 787.19 | 786.07 | 1,652,700 |
| 09 may 2024 | 763.80 | 779.71 | 763.61 | 779.04 | 777.93 | 1,716,200 |
| 08 may 2024 | 770.00 | 773.39 | 762.71 | 763.41 | 762.32 | 1,511,900 |
| 07 may 2024 | 758.69 | 772.24 | 755.57 | 771.31 | 770.21 | 1,897,800 |
| 06 may 2024 | 749.59 | 756.94 | 746.48 | 756.45 | 755.37 | 1,773,300 |
| 03 may 2024 | 734.28 | 747.49 | 733.35 | 743.90 | 742.84 | 2,323,300 |
| 02 may 2024 | 724.75 | 734.40 | 720.63 | 732.44 | 731.40 | 1,826,900 |
| 01 may 2024 | 722.27 | 729.86 | 715.32 | 722.22 | 721.19 | 1,609,100 |
| 30 abr 2024 | 725.51 | 725.51 | 717.10 | 722.90 | 721.87 | 1,734,800 |
| 29 abr 2024 | 729.53 | 732.25 | 720.22 | 726.33 | 725.30 | 1,526,900 |
| 26 abr 2024 | 715.00 | 730.95 | 715.00 | 729.18 | 728.14 | 1,524,400 |
| 25 abr 2024 | 727.29 | 727.29 | 714.41 | 721.86 | 720.83 | 1,613,600 |
| 25 abr 2024 | 1.16 Dividendo | |||||
| 24 abr 2024 | 719.71 | 725.43 | 716.09 | 723.89 | 721.70 | 1,206,600 |
| 23 abr 2024 | 719.03 | 724.27 | 716.30 | 722.68 | 720.50 | 1,176,200 |
| 22 abr 2024 | 714.86 | 718.26 | 706.17 | 715.46 | 713.30 | 1,437,100 |
| 19 abr 2024 | 713.03 | 714.87 | 702.00 | 709.51 | 707.37 | 2,188,900 |
| 18 abr 2024 | 715.19 | 718.95 | 709.57 | 711.25 | 709.10 | 1,846,400 |
| 17 abr 2024 | 723.00 | 723.80 | 711.00 | 715.19 | 713.03 | 1,376,700 |
| 16 abr 2024 | 718.30 | 722.50 | 712.13 | 715.97 | 713.81 | 1,412,300 |
| 15 abr 2024 | 735.43 | 741.00 | 717.95 | 718.28 | 716.11 | 1,808,000 |
| 12 abr 2024 | 728.00 | 732.90 | 726.54 | 731.31 | 729.10 | 1,480,600 |
| *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.