U.S. markets open in 8 hours 41 minutes
F S&P 500
4,320.50 -3.75 (-0.09%) F Dow Jones
33,593.00 -45.00 (-0.13%) F Nasdaq
14,973.50 -11.25 (-0.08%) E-mini Russell 2000 Index Futur
1,768.50 -2.90 (-0.16%) Petróleo
88.25 -0.57 (-0.64%) Oro
1,836.80 -10.40 (-0.56%)
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:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 567.91 | 571.74 | 564.00 | 571.31 | 571.31 | 1,829,200 |
| 29 sept 2023 | 570.00 | 570.99 | 560.70 | 564.96 | 564.96 | 1,886,600 |
| 28 sept 2023 | 564.07 | 572.18 | 564.07 | 568.63 | 568.63 | 2,192,400 |
| 27 sept 2023 | 547.38 | 566.50 | 544.73 | 563.53 | 563.53 | 4,591,400 |
| 26 sept 2023 | 559.15 | 561.37 | 552.00 | 552.96 | 552.96 | 2,425,100 |
| 25 sept 2023 | 559.49 | 561.27 | 554.74 | 558.62 | 558.62 | 1,313,300 |
| 22 sept 2023 | 555.16 | 562.97 | 554.78 | 558.59 | 558.59 | 1,527,300 |
| 21 sept 2023 | 564.07 | 564.57 | 554.28 | 555.08 | 555.08 | 1,687,700 |
| 20 sept 2023 | 564.35 | 569.22 | 562.66 | 563.83 | 563.83 | 1,311,500 |
| 19 sept 2023 | 561.64 | 565.33 | 559.43 | 564.35 | 564.35 | 1,144,700 |
| 18 sept 2023 | 558.18 | 564.19 | 557.47 | 562.72 | 562.72 | 1,003,100 |
| 15 sept 2023 | 565.33 | 565.51 | 555.54 | 556.36 | 556.36 | 2,944,900 |
| 14 sept 2023 | 564.81 | 566.70 | 560.25 | 564.77 | 564.77 | 1,257,300 |
| 13 sept 2023 | 558.30 | 560.44 | 554.62 | 559.76 | 559.76 | 1,162,700 |
| 12 sept 2023 | 559.28 | 560.40 | 556.18 | 558.79 | 558.79 | 1,055,500 |
| 11 sept 2023 | 552.81 | 559.39 | 551.86 | 558.78 | 558.78 | 1,388,600 |
| 08 sept 2023 | 549.07 | 552.38 | 548.10 | 551.19 | 551.19 | 1,075,300 |
| 07 sept 2023 | 548.65 | 550.99 | 544.29 | 548.62 | 548.62 | 1,340,000 |
| 06 sept 2023 | 541.72 | 548.68 | 540.18 | 546.69 | 546.69 | 1,476,600 |
| 05 sept 2023 | 545.73 | 549.19 | 544.00 | 544.73 | 544.73 | 1,714,300 |
| 01 sept 2023 | 553.07 | 553.48 | 540.64 | 544.25 | 544.25 | 1,437,400 |
| 31 ago 2023 | 540.00 | 552.20 | 540.00 | 549.28 | 549.28 | 2,086,500 |
| 30 ago 2023 | 542.73 | 544.42 | 539.31 | 542.26 | 542.26 | 1,292,800 |
| 29 ago 2023 | 534.34 | 543.07 | 534.34 | 542.77 | 542.77 | 1,468,500 |
| 28 ago 2023 | 536.00 | 537.04 | 533.12 | 536.19 | 536.19 | 945,800 |
| 25 ago 2023 | 532.91 | 535.79 | 530.56 | 534.01 | 534.01 | 1,511,500 |
| 24 ago 2023 | 539.29 | 541.00 | 530.82 | 531.71 | 531.71 | 1,587,500 |
| 24 ago 2023 | 1.02 Dividendo | |||||
| 23 ago 2023 | 538.96 | 541.17 | 536.24 | 540.86 | 539.84 | 1,295,800 |
| 22 ago 2023 | 541.96 | 541.96 | 537.50 | 538.37 | 537.35 | 1,286,000 |
| 21 ago 2023 | 543.86 | 545.15 | 536.30 | 543.21 | 542.19 | 2,076,100 |
| 18 ago 2023 | 546.92 | 549.47 | 543.11 | 544.94 | 543.91 | 1,877,800 |
| 17 ago 2023 | 559.47 | 560.42 | 545.08 | 547.11 | 546.08 | 1,941,900 |
| 16 ago 2023 | 561.70 | 564.95 | 558.72 | 559.05 | 558.00 | 1,340,100 |
| 15 ago 2023 | 561.05 | 565.16 | 558.20 | 558.51 | 557.46 | 1,124,300 |
| 14 ago 2023 | 564.77 | 567.71 | 560.44 | 561.47 | 560.41 | 1,247,600 |
| 11 ago 2023 | 560.35 | 565.00 | 559.03 | 562.96 | 561.90 | 1,043,100 |
| 10 ago 2023 | 563.20 | 569.21 | 560.70 | 561.49 | 560.43 | 1,107,200 |
| 09 ago 2023 | 557.98 | 562.09 | 556.81 | 559.70 | 558.64 | 1,471,800 |
| 08 ago 2023 | 558.00 | 558.90 | 551.84 | 556.12 | 555.07 | 1,020,400 |
| 07 ago 2023 | 554.99 | 559.56 | 554.99 | 558.41 | 557.36 | 1,015,400 |
| 04 ago 2023 | 561.07 | 561.29 | 551.41 | 552.04 | 551.00 | 1,141,500 |
| 03 ago 2023 | 553.53 | 560.35 | 552.22 | 557.69 | 556.64 | 1,463,400 |
| 02 ago 2023 | 552.26 | 556.63 | 551.02 | 552.35 | 551.31 | 1,635,000 |
| 01 ago 2023 | 560.63 | 562.88 | 554.54 | 555.47 | 554.42 | 1,445,300 |
| 31 jul 2023 | 563.00 | 564.29 | 559.05 | 560.67 | 559.61 | 1,365,900 |
| 28 jul 2023 | 564.58 | 567.81 | 562.62 | 563.32 | 562.26 | 1,371,400 |
| 27 jul 2023 | 567.72 | 571.16 | 560.60 | 561.83 | 560.77 | 1,485,300 |
| 26 jul 2023 | 565.51 | 568.03 | 563.42 | 566.17 | 565.10 | 1,306,400 |
| 25 jul 2023 | 566.77 | 567.55 | 564.30 | 565.19 | 564.12 | 1,602,500 |
| 24 jul 2023 | 558.00 | 566.57 | 555.88 | 563.93 | 562.87 | 2,086,400 |
| 21 jul 2023 | 559.17 | 562.05 | 557.45 | 557.86 | 556.81 | 5,263,900 |
| 20 jul 2023 | 553.81 | 561.07 | 553.71 | 556.96 | 555.91 | 1,732,800 |
| 19 jul 2023 | 554.48 | 555.89 | 552.02 | 554.11 | 553.07 | 1,261,100 |
| 18 jul 2023 | 552.67 | 555.00 | 549.39 | 553.59 | 552.55 | 1,779,200 |
| 17 jul 2023 | 546.18 | 554.21 | 546.10 | 552.96 | 551.92 | 1,909,900 |
| 14 jul 2023 | 538.71 | 546.86 | 538.10 | 546.70 | 545.67 | 1,828,400 |
| 13 jul 2023 | 537.80 | 539.12 | 532.79 | 538.45 | 537.43 | 1,647,200 |
| 12 jul 2023 | 532.00 | 540.11 | 531.11 | 538.00 | 536.99 | 1,960,500 |
| 11 jul 2023 | 527.50 | 530.76 | 526.15 | 529.64 | 528.64 | 1,262,300 |
| 10 jul 2023 | 525.06 | 531.15 | 525.06 | 527.01 | 526.02 | 1,955,600 |
| 07 jul 2023 | 533.89 | 536.46 | 524.63 | 525.05 | 524.06 | 2,739,500 |
| 06 jul 2023 | 538.88 | 540.30 | 536.58 | 537.37 | 536.36 | 1,750,100 |
| 05 jul 2023 | 541.22 | 546.05 | 537.50 | 541.13 | 540.11 | 1,630,400 |
| 03 jul 2023 | 537.25 | 541.08 | 534.34 | 541.04 | 540.02 | 951,400 |
| 30 jun 2023 | 534.17 | 539.56 | 533.63 | 538.38 | 537.36 | 2,221,900 |
| 29 jun 2023 | 530.58 | 532.45 | 528.95 | 531.69 | 530.69 | 1,121,800 |
| 28 jun 2023 | 528.98 | 533.49 | 528.61 | 532.80 | 531.80 | 1,245,200 |
| 27 jun 2023 | 522.65 | 532.41 | 522.10 | 530.33 | 529.33 | 1,673,600 |
| 26 jun 2023 | 524.40 | 524.87 | 521.26 | 523.42 | 522.43 | 1,278,500 |
| 23 jun 2023 | 523.13 | 525.40 | 519.34 | 524.44 | 523.45 | 1,433,700 |
| 22 jun 2023 | 520.69 | 524.68 | 519.68 | 524.20 | 523.21 | 1,114,000 |
| 21 jun 2023 | 517.91 | 521.64 | 516.54 | 519.62 | 518.64 | 1,273,600 |
| 20 jun 2023 | 521.95 | 522.90 | 518.14 | 519.70 | 518.72 | 1,684,400 |
| 16 jun 2023 | 530.10 | 530.42 | 522.63 | 523.65 | 522.66 | 3,147,400 |
| 15 jun 2023 | 529.00 | 531.26 | 526.66 | 529.18 | 528.18 | 1,871,600 |
| 14 jun 2023 | 525.00 | 527.85 | 523.14 | 527.20 | 526.21 | 1,841,400 |
| 13 jun 2023 | 522.02 | 522.95 | 517.91 | 522.02 | 521.04 | 1,204,700 |
| 12 jun 2023 | 517.28 | 521.27 | 516.00 | 520.97 | 519.99 | 1,404,500 |
| 09 jun 2023 | 518.19 | 522.06 | 515.50 | 517.28 | 516.30 | 1,287,300 |
| 08 jun 2023 | 512.50 | 520.29 | 512.50 | 520.09 | 519.11 | 1,530,400 |
| 07 jun 2023 | 514.51 | 519.29 | 510.57 | 511.23 | 510.27 | 1,784,700 |
| 06 jun 2023 | 518.25 | 518.63 | 512.76 | 516.26 | 515.29 | 1,410,300 |
| 05 jun 2023 | 512.59 | 518.92 | 512.02 | 518.25 | 517.27 | 2,023,500 |
| 02 jun 2023 | 510.32 | 518.50 | 509.40 | 512.59 | 511.62 | 2,283,900 |
| 01 jun 2023 | 509.33 | 513.74 | 502.10 | 512.60 | 511.63 | 2,407,700 |
| 31 may 2023 | 508.86 | 513.87 | 504.95 | 511.56 | 510.60 | 3,320,800 |
| 30 may 2023 | 509.79 | 514.79 | 501.59 | 508.03 | 507.07 | 2,544,800 |
| 26 may 2023 | 485.65 | 510.75 | 484.12 | 507.26 | 506.30 | 5,302,600 |
| 25 may 2023 | 480.21 | 488.54 | 476.75 | 486.55 | 485.63 | 3,421,900 |
| 24 may 2023 | 487.25 | 487.25 | 480.91 | 482.76 | 481.85 | 1,600,600 |
| 23 may 2023 | 487.17 | 487.17 | 482.97 | 484.87 | 483.96 | 1,800,200 |
| 22 may 2023 | 497.00 | 497.00 | 488.54 | 491.87 | 490.94 | 1,943,800 |
| 19 may 2023 | 499.39 | 499.39 | 493.92 | 496.52 | 495.58 | 1,634,400 |
| 18 may 2023 | 495.00 | 498.60 | 494.08 | 498.10 | 497.16 | 2,298,900 |
| 17 may 2023 | 498.00 | 498.01 | 491.90 | 495.00 | 494.07 | 2,069,500 |
| 16 may 2023 | 500.00 | 500.29 | 494.30 | 496.15 | 495.21 | 1,229,300 |
| 15 may 2023 | 504.01 | 505.00 | 498.86 | 502.04 | 501.09 | 1,135,700 |
| 12 may 2023 | 503.17 | 506.03 | 501.20 | 504.07 | 503.12 | 1,471,900 |
| 11 may 2023 | 499.51 | 503.00 | 497.55 | 501.89 | 500.94 | 1,046,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
