U.S. markets open in 2 hours 46 minutes
F S&P 500
3,944.50 -2.50 (-0.06%) F Dow Jones
32,025.00 -46.00 (-0.14%) F Nasdaq
12,652.50 +7.75 (+0.06%) E-mini Russell 2000 Index Futur
1,739.50 +1.10 (+0.06%) Petróleo
64.83 -1.91 (-2.86%) Oro
1,981.90 +8.40 (+0.43%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 mar 2023 | 489.07 | 489.90 | 481.51 | 487.05 | 487.05 | 3,958,100 |
| 16 mar 2023 | 484.93 | 488.14 | 482.76 | 487.26 | 487.26 | 1,979,600 |
| 15 mar 2023 | 481.51 | 487.02 | 478.54 | 485.66 | 485.66 | 2,226,300 |
| 14 mar 2023 | 475.43 | 485.16 | 473.00 | 481.92 | 481.92 | 2,422,900 |
| 13 mar 2023 | 466.80 | 476.69 | 466.80 | 472.00 | 472.00 | 1,799,600 |
| 10 mar 2023 | 478.98 | 480.46 | 468.38 | 471.14 | 471.14 | 2,122,200 |
| 09 mar 2023 | 487.48 | 490.00 | 478.62 | 479.52 | 479.52 | 1,629,400 |
| 08 mar 2023 | 483.00 | 486.88 | 481.14 | 486.04 | 486.04 | 1,548,500 |
| 07 mar 2023 | 486.10 | 495.21 | 485.00 | 485.15 | 485.15 | 2,659,100 |
| 06 mar 2023 | 476.52 | 488.82 | 475.52 | 483.08 | 483.08 | 3,104,700 |
| 03 mar 2023 | 474.83 | 476.00 | 465.33 | 475.26 | 475.26 | 5,349,900 |
| 02 mar 2023 | 477.36 | 487.43 | 475.56 | 485.69 | 485.69 | 2,379,200 |
| 01 mar 2023 | 481.10 | 482.58 | 475.02 | 478.67 | 478.67 | 1,759,300 |
| 28 feb 2023 | 485.60 | 488.88 | 483.78 | 484.18 | 484.18 | 1,918,200 |
| 27 feb 2023 | 492.55 | 493.00 | 485.68 | 487.03 | 487.03 | 1,501,700 |
| 24 feb 2023 | 488.58 | 490.36 | 484.70 | 488.61 | 488.61 | 1,587,600 |
| 23 feb 2023 | 498.80 | 498.86 | 487.86 | 493.14 | 493.14 | 1,546,300 |
| 22 feb 2023 | 503.92 | 505.46 | 496.60 | 497.39 | 497.39 | 1,332,000 |
| 21 feb 2023 | 500.82 | 503.99 | 496.55 | 501.74 | 501.74 | 1,811,800 |
| 17 feb 2023 | 504.27 | 507.71 | 501.84 | 507.48 | 507.48 | 1,340,400 |
| 16 feb 2023 | 503.61 | 510.73 | 503.60 | 504.10 | 504.10 | 1,456,000 |
| 15 feb 2023 | 502.73 | 511.42 | 501.34 | 511.28 | 511.28 | 1,422,600 |
| 14 feb 2023 | 505.01 | 507.85 | 498.63 | 503.22 | 503.22 | 1,257,300 |
| 13 feb 2023 | 501.74 | 506.79 | 501.35 | 506.45 | 506.45 | 1,452,600 |
| 10 feb 2023 | 498.51 | 500.55 | 495.38 | 499.99 | 499.99 | 1,536,800 |
| 09 feb 2023 | 505.29 | 509.16 | 498.42 | 500.63 | 500.63 | 1,517,300 |
| 08 feb 2023 | 511.29 | 512.18 | 501.56 | 503.81 | 503.81 | 2,062,900 |
| 07 feb 2023 | 511.99 | 517.99 | 507.39 | 516.53 | 516.53 | 1,927,300 |
| 06 feb 2023 | 514.44 | 517.22 | 512.27 | 515.59 | 515.59 | 1,740,100 |
| 03 feb 2023 | 519.13 | 521.55 | 512.50 | 514.80 | 514.80 | 1,844,100 |
| 02 feb 2023 | 524.29 | 530.05 | 520.64 | 523.43 | 523.43 | 2,287,400 |
| 02 feb 2023 | 0.9 Dividendo | |||||
| 01 feb 2023 | 508.31 | 520.45 | 504.72 | 517.91 | 517.01 | 2,080,200 |
| 31 ene 2023 | 503.23 | 511.41 | 502.00 | 511.14 | 510.25 | 1,924,100 |
| 30 ene 2023 | 500.37 | 505.60 | 500.37 | 503.28 | 502.41 | 1,855,900 |
| 27 ene 2023 | 499.76 | 509.10 | 497.86 | 503.29 | 502.42 | 2,034,100 |
| 26 ene 2023 | 493.20 | 498.67 | 491.77 | 498.30 | 497.43 | 1,576,400 |
| 25 ene 2023 | 489.36 | 491.94 | 484.50 | 490.88 | 490.03 | 1,329,800 |
| 24 ene 2023 | 492.05 | 493.60 | 487.01 | 492.11 | 491.25 | 1,510,200 |
| 23 ene 2023 | 479.95 | 495.24 | 477.60 | 492.61 | 491.75 | 2,709,400 |
| 20 ene 2023 | 473.92 | 480.32 | 469.47 | 480.11 | 479.28 | 2,588,600 |
| 19 ene 2023 | 476.24 | 477.56 | 468.07 | 469.49 | 468.67 | 1,919,500 |
| 18 ene 2023 | 484.81 | 488.81 | 478.52 | 479.47 | 478.64 | 1,925,500 |
| 17 ene 2023 | 485.13 | 490.48 | 484.37 | 486.77 | 485.92 | 1,539,900 |
| 13 ene 2023 | 480.89 | 485.59 | 479.00 | 485.25 | 484.41 | 1,405,900 |
| 12 ene 2023 | 484.99 | 485.00 | 478.75 | 482.43 | 481.59 | 1,628,200 |
| 11 ene 2023 | 480.33 | 484.52 | 479.11 | 484.31 | 483.47 | 1,576,400 |
| 10 ene 2023 | 477.14 | 482.09 | 475.48 | 481.40 | 480.56 | 1,649,900 |
| 09 ene 2023 | 482.93 | 486.87 | 478.14 | 478.75 | 477.92 | 2,384,800 |
| 06 ene 2023 | 463.08 | 484.42 | 462.22 | 482.87 | 482.03 | 5,174,500 |
| 05 ene 2023 | 454.54 | 456.43 | 449.62 | 450.19 | 449.41 | 2,169,300 |
| 04 ene 2023 | 457.18 | 459.51 | 452.59 | 456.56 | 455.77 | 2,097,300 |
| 03 ene 2023 | 458.00 | 458.80 | 447.90 | 453.28 | 452.49 | 1,978,100 |
| 30 dic 2022 | 454.65 | 456.70 | 450.75 | 456.50 | 455.71 | 1,803,200 |
| 29 dic 2022 | 455.63 | 459.00 | 453.46 | 456.53 | 455.74 | 1,465,000 |
| 28 dic 2022 | 457.54 | 460.46 | 452.80 | 452.99 | 452.20 | 1,324,100 |
| 27 dic 2022 | 464.40 | 464.70 | 457.11 | 458.50 | 457.70 | 1,230,800 |
| 23 dic 2022 | 457.52 | 463.18 | 454.80 | 462.65 | 461.85 | 1,229,500 |
| 22 dic 2022 | 458.65 | 460.40 | 453.39 | 458.71 | 457.91 | 1,906,100 |
| 21 dic 2022 | 459.38 | 463.69 | 456.20 | 462.06 | 461.26 | 1,462,400 |
| 20 dic 2022 | 456.56 | 460.25 | 452.53 | 457.82 | 457.02 | 1,993,700 |
| 19 dic 2022 | 460.92 | 463.41 | 455.36 | 458.63 | 457.83 | 1,939,200 |
| 16 dic 2022 | 461.26 | 464.79 | 456.88 | 461.45 | 460.65 | 4,909,200 |
| 15 dic 2022 | 475.34 | 476.70 | 463.16 | 463.91 | 463.10 | 3,437,700 |
| 14 dic 2022 | 488.86 | 491.69 | 481.04 | 483.52 | 482.68 | 2,145,000 |
| 13 dic 2022 | 497.04 | 497.97 | 481.55 | 488.20 | 487.35 | 2,626,700 |
| 12 dic 2022 | 482.73 | 487.82 | 480.67 | 487.68 | 486.83 | 2,276,400 |
| 09 dic 2022 | 475.10 | 490.09 | 470.50 | 483.02 | 482.18 | 4,211,100 |
| 08 dic 2022 | 482.90 | 483.33 | 473.50 | 481.42 | 480.58 | 2,901,000 |
| 07 dic 2022 | 479.09 | 486.54 | 478.87 | 481.97 | 481.13 | 2,072,600 |
| 06 dic 2022 | 490.66 | 491.47 | 477.17 | 481.16 | 480.32 | 2,995,900 |
| 05 dic 2022 | 492.50 | 492.70 | 484.73 | 488.66 | 487.81 | 2,455,300 |
| 02 dic 2022 | 498.52 | 498.97 | 492.11 | 494.53 | 493.67 | 3,632,100 |
| 01 dic 2022 | 519.14 | 519.14 | 495.67 | 503.86 | 502.98 | 6,970,400 |
| 30 nov 2022 | 527.41 | 542.58 | 522.14 | 539.25 | 538.31 | 3,601,800 |
| 29 nov 2022 | 531.04 | 533.72 | 528.00 | 528.96 | 528.04 | 1,685,700 |
| 28 nov 2022 | 530.89 | 536.25 | 528.94 | 530.92 | 530.00 | 1,684,300 |
| 25 nov 2022 | 534.16 | 535.86 | 533.07 | 533.66 | 532.73 | 744,200 |
| 23 nov 2022 | 534.00 | 536.80 | 530.40 | 534.49 | 533.56 | 1,288,200 |
| 22 nov 2022 | 529.96 | 532.80 | 526.68 | 531.95 | 531.03 | 1,809,100 |
| 21 nov 2022 | 525.74 | 527.28 | 522.08 | 523.37 | 522.46 | 1,268,300 |
| 18 nov 2022 | 526.87 | 529.54 | 518.19 | 523.67 | 522.76 | 1,584,400 |
| 17 nov 2022 | 519.00 | 521.79 | 512.96 | 521.32 | 520.41 | 1,902,500 |
| 16 nov 2022 | 521.31 | 528.56 | 520.17 | 524.11 | 523.20 | 1,833,600 |
| 15 nov 2022 | 520.00 | 529.80 | 520.00 | 526.47 | 525.56 | 2,502,200 |
| 14 nov 2022 | 515.77 | 520.70 | 509.42 | 509.68 | 508.79 | 1,820,200 |
| 11 nov 2022 | 513.13 | 516.84 | 506.71 | 515.47 | 514.57 | 2,393,500 |
| 10 nov 2022 | 504.95 | 514.85 | 501.40 | 513.13 | 512.24 | 3,098,300 |
| 09 nov 2022 | 491.90 | 497.58 | 486.86 | 489.97 | 489.12 | 1,640,500 |
| 08 nov 2022 | 490.73 | 498.26 | 484.51 | 492.76 | 491.90 | 1,709,900 |
| 07 nov 2022 | 477.05 | 490.00 | 474.50 | 488.55 | 487.70 | 2,036,000 |
| 04 nov 2022 | 490.40 | 492.63 | 476.49 | 486.41 | 485.56 | 1,987,300 |
| 03 nov 2022 | 480.88 | 491.33 | 479.71 | 486.29 | 485.44 | 2,010,400 |
| 02 nov 2022 | 497.80 | 503.24 | 483.27 | 483.51 | 482.67 | 2,464,400 |
| 01 nov 2022 | 503.70 | 507.39 | 499.78 | 499.96 | 499.09 | 1,586,300 |
| 31 oct 2022 | 509.64 | 509.64 | 500.50 | 501.50 | 500.63 | 2,192,200 |
| 28 oct 2022 | 497.30 | 512.82 | 495.97 | 510.87 | 509.98 | 2,369,300 |
| 27 oct 2022 | 499.81 | 503.01 | 494.14 | 496.54 | 495.68 | 1,576,600 |
| 27 oct 2022 | 0.9 Dividendo | |||||
| 26 oct 2022 | 498.00 | 507.42 | 495.69 | 499.45 | 497.68 | 2,088,700 |
| *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.
