U.S. markets open in 2 hours 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
487.05-0.21 (-0.04%)
Al cierre: 04:00PM EDT
483.50 -3.55 (-0.73%)
Antes de la apertura del mercado: 06:24AM EDT
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 mar 2023489.07489.90481.51487.05487.053,958,100
16 mar 2023484.93488.14482.76487.26487.261,979,600
15 mar 2023481.51487.02478.54485.66485.662,226,300
14 mar 2023475.43485.16473.00481.92481.922,422,900
13 mar 2023466.80476.69466.80472.00472.001,799,600
10 mar 2023478.98480.46468.38471.14471.142,122,200
09 mar 2023487.48490.00478.62479.52479.521,629,400
08 mar 2023483.00486.88481.14486.04486.041,548,500
07 mar 2023486.10495.21485.00485.15485.152,659,100
06 mar 2023476.52488.82475.52483.08483.083,104,700
03 mar 2023474.83476.00465.33475.26475.265,349,900
02 mar 2023477.36487.43475.56485.69485.692,379,200
01 mar 2023481.10482.58475.02478.67478.671,759,300
28 feb 2023485.60488.88483.78484.18484.181,918,200
27 feb 2023492.55493.00485.68487.03487.031,501,700
24 feb 2023488.58490.36484.70488.61488.611,587,600
23 feb 2023498.80498.86487.86493.14493.141,546,300
22 feb 2023503.92505.46496.60497.39497.391,332,000
21 feb 2023500.82503.99496.55501.74501.741,811,800
17 feb 2023504.27507.71501.84507.48507.481,340,400
16 feb 2023503.61510.73503.60504.10504.101,456,000
15 feb 2023502.73511.42501.34511.28511.281,422,600
14 feb 2023505.01507.85498.63503.22503.221,257,300
13 feb 2023501.74506.79501.35506.45506.451,452,600
10 feb 2023498.51500.55495.38499.99499.991,536,800
09 feb 2023505.29509.16498.42500.63500.631,517,300
08 feb 2023511.29512.18501.56503.81503.812,062,900
07 feb 2023511.99517.99507.39516.53516.531,927,300
06 feb 2023514.44517.22512.27515.59515.591,740,100
03 feb 2023519.13521.55512.50514.80514.801,844,100
02 feb 2023524.29530.05520.64523.43523.432,287,400
02 feb 20230.9 Dividendo
01 feb 2023508.31520.45504.72517.91517.012,080,200
31 ene 2023503.23511.41502.00511.14510.251,924,100
30 ene 2023500.37505.60500.37503.28502.411,855,900
27 ene 2023499.76509.10497.86503.29502.422,034,100
26 ene 2023493.20498.67491.77498.30497.431,576,400
25 ene 2023489.36491.94484.50490.88490.031,329,800
24 ene 2023492.05493.60487.01492.11491.251,510,200
23 ene 2023479.95495.24477.60492.61491.752,709,400
20 ene 2023473.92480.32469.47480.11479.282,588,600
19 ene 2023476.24477.56468.07469.49468.671,919,500
18 ene 2023484.81488.81478.52479.47478.641,925,500
17 ene 2023485.13490.48484.37486.77485.921,539,900
13 ene 2023480.89485.59479.00485.25484.411,405,900
12 ene 2023484.99485.00478.75482.43481.591,628,200
11 ene 2023480.33484.52479.11484.31483.471,576,400
10 ene 2023477.14482.09475.48481.40480.561,649,900
09 ene 2023482.93486.87478.14478.75477.922,384,800
06 ene 2023463.08484.42462.22482.87482.035,174,500
05 ene 2023454.54456.43449.62450.19449.412,169,300
04 ene 2023457.18459.51452.59456.56455.772,097,300
03 ene 2023458.00458.80447.90453.28452.491,978,100
30 dic 2022454.65456.70450.75456.50455.711,803,200
29 dic 2022455.63459.00453.46456.53455.741,465,000
28 dic 2022457.54460.46452.80452.99452.201,324,100
27 dic 2022464.40464.70457.11458.50457.701,230,800
23 dic 2022457.52463.18454.80462.65461.851,229,500
22 dic 2022458.65460.40453.39458.71457.911,906,100
21 dic 2022459.38463.69456.20462.06461.261,462,400
20 dic 2022456.56460.25452.53457.82457.021,993,700
19 dic 2022460.92463.41455.36458.63457.831,939,200
16 dic 2022461.26464.79456.88461.45460.654,909,200
15 dic 2022475.34476.70463.16463.91463.103,437,700
14 dic 2022488.86491.69481.04483.52482.682,145,000
13 dic 2022497.04497.97481.55488.20487.352,626,700
12 dic 2022482.73487.82480.67487.68486.832,276,400
09 dic 2022475.10490.09470.50483.02482.184,211,100
08 dic 2022482.90483.33473.50481.42480.582,901,000
07 dic 2022479.09486.54478.87481.97481.132,072,600
06 dic 2022490.66491.47477.17481.16480.322,995,900
05 dic 2022492.50492.70484.73488.66487.812,455,300
02 dic 2022498.52498.97492.11494.53493.673,632,100
01 dic 2022519.14519.14495.67503.86502.986,970,400
30 nov 2022527.41542.58522.14539.25538.313,601,800
29 nov 2022531.04533.72528.00528.96528.041,685,700
28 nov 2022530.89536.25528.94530.92530.001,684,300
25 nov 2022534.16535.86533.07533.66532.73744,200
23 nov 2022534.00536.80530.40534.49533.561,288,200
22 nov 2022529.96532.80526.68531.95531.031,809,100
21 nov 2022525.74527.28522.08523.37522.461,268,300
18 nov 2022526.87529.54518.19523.67522.761,584,400
17 nov 2022519.00521.79512.96521.32520.411,902,500
16 nov 2022521.31528.56520.17524.11523.201,833,600
15 nov 2022520.00529.80520.00526.47525.562,502,200
14 nov 2022515.77520.70509.42509.68508.791,820,200
11 nov 2022513.13516.84506.71515.47514.572,393,500
10 nov 2022504.95514.85501.40513.13512.243,098,300
09 nov 2022491.90497.58486.86489.97489.121,640,500
08 nov 2022490.73498.26484.51492.76491.901,709,900
07 nov 2022477.05490.00474.50488.55487.702,036,000
04 nov 2022490.40492.63476.49486.41485.561,987,300
03 nov 2022480.88491.33479.71486.29485.442,010,400
02 nov 2022497.80503.24483.27483.51482.672,464,400
01 nov 2022503.70507.39499.78499.96499.091,586,300
31 oct 2022509.64509.64500.50501.50500.632,192,200
28 oct 2022497.30512.82495.97510.87509.982,369,300
27 oct 2022499.81503.01494.14496.54495.681,576,600
27 oct 20220.9 Dividendo
26 oct 2022498.00507.42495.69499.45497.682,088,700
*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...