U.S. markets open in 8 hours 41 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
571.31+6.35 (+1.12%)
Al cierre: 04:00PM EDT
571.12 -0.18 (-0.03%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 2023567.91571.74564.00571.31571.311,829,200
29 sept 2023570.00570.99560.70564.96564.961,886,600
28 sept 2023564.07572.18564.07568.63568.632,192,400
27 sept 2023547.38566.50544.73563.53563.534,591,400
26 sept 2023559.15561.37552.00552.96552.962,425,100
25 sept 2023559.49561.27554.74558.62558.621,313,300
22 sept 2023555.16562.97554.78558.59558.591,527,300
21 sept 2023564.07564.57554.28555.08555.081,687,700
20 sept 2023564.35569.22562.66563.83563.831,311,500
19 sept 2023561.64565.33559.43564.35564.351,144,700
18 sept 2023558.18564.19557.47562.72562.721,003,100
15 sept 2023565.33565.51555.54556.36556.362,944,900
14 sept 2023564.81566.70560.25564.77564.771,257,300
13 sept 2023558.30560.44554.62559.76559.761,162,700
12 sept 2023559.28560.40556.18558.79558.791,055,500
11 sept 2023552.81559.39551.86558.78558.781,388,600
08 sept 2023549.07552.38548.10551.19551.191,075,300
07 sept 2023548.65550.99544.29548.62548.621,340,000
06 sept 2023541.72548.68540.18546.69546.691,476,600
05 sept 2023545.73549.19544.00544.73544.731,714,300
01 sept 2023553.07553.48540.64544.25544.251,437,400
31 ago 2023540.00552.20540.00549.28549.282,086,500
30 ago 2023542.73544.42539.31542.26542.261,292,800
29 ago 2023534.34543.07534.34542.77542.771,468,500
28 ago 2023536.00537.04533.12536.19536.19945,800
25 ago 2023532.91535.79530.56534.01534.011,511,500
24 ago 2023539.29541.00530.82531.71531.711,587,500
24 ago 20231.02 Dividendo
23 ago 2023538.96541.17536.24540.86539.841,295,800
22 ago 2023541.96541.96537.50538.37537.351,286,000
21 ago 2023543.86545.15536.30543.21542.192,076,100
18 ago 2023546.92549.47543.11544.94543.911,877,800
17 ago 2023559.47560.42545.08547.11546.081,941,900
16 ago 2023561.70564.95558.72559.05558.001,340,100
15 ago 2023561.05565.16558.20558.51557.461,124,300
14 ago 2023564.77567.71560.44561.47560.411,247,600
11 ago 2023560.35565.00559.03562.96561.901,043,100
10 ago 2023563.20569.21560.70561.49560.431,107,200
09 ago 2023557.98562.09556.81559.70558.641,471,800
08 ago 2023558.00558.90551.84556.12555.071,020,400
07 ago 2023554.99559.56554.99558.41557.361,015,400
04 ago 2023561.07561.29551.41552.04551.001,141,500
03 ago 2023553.53560.35552.22557.69556.641,463,400
02 ago 2023552.26556.63551.02552.35551.311,635,000
01 ago 2023560.63562.88554.54555.47554.421,445,300
31 jul 2023563.00564.29559.05560.67559.611,365,900
28 jul 2023564.58567.81562.62563.32562.261,371,400
27 jul 2023567.72571.16560.60561.83560.771,485,300
26 jul 2023565.51568.03563.42566.17565.101,306,400
25 jul 2023566.77567.55564.30565.19564.121,602,500
24 jul 2023558.00566.57555.88563.93562.872,086,400
21 jul 2023559.17562.05557.45557.86556.815,263,900
20 jul 2023553.81561.07553.71556.96555.911,732,800
19 jul 2023554.48555.89552.02554.11553.071,261,100
18 jul 2023552.67555.00549.39553.59552.551,779,200
17 jul 2023546.18554.21546.10552.96551.921,909,900
14 jul 2023538.71546.86538.10546.70545.671,828,400
13 jul 2023537.80539.12532.79538.45537.431,647,200
12 jul 2023532.00540.11531.11538.00536.991,960,500
11 jul 2023527.50530.76526.15529.64528.641,262,300
10 jul 2023525.06531.15525.06527.01526.021,955,600
07 jul 2023533.89536.46524.63525.05524.062,739,500
06 jul 2023538.88540.30536.58537.37536.361,750,100
05 jul 2023541.22546.05537.50541.13540.111,630,400
03 jul 2023537.25541.08534.34541.04540.02951,400
30 jun 2023534.17539.56533.63538.38537.362,221,900
29 jun 2023530.58532.45528.95531.69530.691,121,800
28 jun 2023528.98533.49528.61532.80531.801,245,200
27 jun 2023522.65532.41522.10530.33529.331,673,600
26 jun 2023524.40524.87521.26523.42522.431,278,500
23 jun 2023523.13525.40519.34524.44523.451,433,700
22 jun 2023520.69524.68519.68524.20523.211,114,000
21 jun 2023517.91521.64516.54519.62518.641,273,600
20 jun 2023521.95522.90518.14519.70518.721,684,400
16 jun 2023530.10530.42522.63523.65522.663,147,400
15 jun 2023529.00531.26526.66529.18528.181,871,600
14 jun 2023525.00527.85523.14527.20526.211,841,400
13 jun 2023522.02522.95517.91522.02521.041,204,700
12 jun 2023517.28521.27516.00520.97519.991,404,500
09 jun 2023518.19522.06515.50517.28516.301,287,300
08 jun 2023512.50520.29512.50520.09519.111,530,400
07 jun 2023514.51519.29510.57511.23510.271,784,700
06 jun 2023518.25518.63512.76516.26515.291,410,300
05 jun 2023512.59518.92512.02518.25517.272,023,500
02 jun 2023510.32518.50509.40512.59511.622,283,900
01 jun 2023509.33513.74502.10512.60511.632,407,700
31 may 2023508.86513.87504.95511.56510.603,320,800
30 may 2023509.79514.79501.59508.03507.072,544,800
26 may 2023485.65510.75484.12507.26506.305,302,600
25 may 2023480.21488.54476.75486.55485.633,421,900
24 may 2023487.25487.25480.91482.76481.851,600,600
23 may 2023487.17487.17482.97484.87483.961,800,200
22 may 2023497.00497.00488.54491.87490.941,943,800
19 may 2023499.39499.39493.92496.52495.581,634,400
18 may 2023495.00498.60494.08498.10497.162,298,900
17 may 2023498.00498.01491.90495.00494.072,069,500
16 may 2023500.00500.29494.30496.15495.211,229,300
15 may 2023504.01505.00498.86502.04501.091,135,700
12 may 2023503.17506.03501.20504.07503.121,471,900
11 may 2023499.51503.00497.55501.89500.941,046,700
*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...