U.S. markets open in 4 hours 52 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
725.69+1.70 (+0.23%)
Al cierre: 04:00PM EST
725.00 -0.69 (-0.10%)
Antes de la apertura del mercado: 04:34AM EST
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 feb 2024728.03734.96723.71725.69725.692,404,500
16 feb 2024721.99729.06718.50723.99723.991,764,600
15 feb 2024721.49726.03718.28724.51724.511,264,100
14 feb 2024716.00722.55711.07722.18722.181,472,500
13 feb 2024721.39721.78709.04714.25714.251,951,100
12 feb 2024723.52723.80715.30722.41722.411,572,600
09 feb 2024725.14725.53720.12723.40723.401,426,100
08 feb 2024723.89728.17720.66724.16724.161,918,500
07 feb 2024714.15723.32712.00719.78719.782,145,500
06 feb 2024711.23712.72704.34710.79710.791,920,200
05 feb 2024710.64712.86705.68711.16711.162,276,900
02 feb 2024703.34714.28702.26709.48709.482,377,400
01 feb 2024694.00705.30691.50704.48704.482,039,200
01 feb 20241.02 Dividendo
31 ene 2024701.32705.52693.04694.88693.861,928,500
30 ene 2024692.94702.65690.80700.74699.711,610,500
29 ene 2024689.90694.13686.26694.01692.992,215,400
26 ene 2024680.08687.24679.50686.88685.871,825,500
25 ene 2024686.50686.50675.96679.90678.902,751,900
24 ene 2024689.00689.97683.12686.51685.501,946,500
23 ene 2024690.72691.63684.63687.59686.582,208,600
22 ene 2024695.43698.66690.52692.51691.492,452,900
19 ene 2024688.50696.13682.67694.97693.952,261,000
18 ene 2024682.83687.72680.21687.31686.301,900,600
17 ene 2024680.50684.87679.19684.19683.191,786,800
16 ene 2024683.24686.52678.16681.49680.491,626,700
12 ene 2024677.50683.72676.11683.24682.242,387,600
11 ene 2024671.00674.51667.64673.58672.591,670,800
10 ene 2024669.56673.83669.01672.76671.771,801,900
09 ene 2024658.88667.29658.26667.18666.201,886,200
08 ene 2024655.81662.08654.03661.69660.722,245,300
05 ene 2024656.18659.65652.24656.01655.052,232,100
04 ene 2024642.08649.90640.51648.35647.402,171,100
03 ene 2024651.21655.45643.10644.69643.742,612,600
02 ene 2024655.58657.80649.50650.65649.692,657,700
29 dic 2023661.00663.19657.16660.08659.111,947,000
28 dic 2023665.85666.86661.59663.10662.131,496,900
27 dic 2023662.70668.58660.40666.80665.821,875,900
27 dic 202315 Dividendo
26 dic 2023673.01675.86670.78674.62658.651,774,800
22 dic 2023668.00673.27666.00671.60655.701,639,500
21 dic 2023665.86667.34659.45665.16649.422,388,400
20 dic 2023671.79674.35660.80661.00645.353,782,700
19 dic 2023675.00680.80669.12677.74661.703,437,300
18 dic 2023664.50681.91661.10681.24665.125,733,400
15 dic 2023641.50661.88640.50658.82643.238,805,200
14 dic 2023641.18641.90630.30630.78615.853,839,200
13 dic 2023633.92642.60631.00642.00626.802,436,900
12 dic 2023627.44629.69623.21629.50614.602,374,400
11 dic 2023621.97625.03618.76623.86609.092,139,300
08 dic 2023608.60613.61607.73610.78596.321,502,100
07 dic 2023610.00612.35606.35610.95596.491,690,400
06 dic 2023605.50608.48603.86607.43593.052,233,900
05 dic 2023598.53608.88597.03605.35591.022,349,700
04 dic 2023592.15599.53591.46599.08584.901,624,000
01 dic 2023593.28596.35590.59596.25582.141,474,700
30 nov 2023587.83593.07582.83592.74578.711,755,200
29 nov 2023595.20595.21587.42587.86573.951,319,800
28 nov 2023593.19597.42591.42594.00579.941,286,800
27 nov 2023592.52599.94592.41594.90580.821,627,400
24 nov 2023591.02594.20590.41591.36577.36645,800
22 nov 2023586.85591.14586.35589.08575.141,068,600
21 nov 2023582.00584.95577.71584.30570.471,173,700
20 nov 2023577.34582.32577.34580.80567.051,624,100
17 nov 2023578.90579.92574.06577.15563.491,773,600
16 nov 2023586.38586.59572.24578.58564.892,954,700
15 nov 2023593.99599.89593.39596.78582.652,165,100
14 nov 2023581.74591.55581.21590.80576.822,037,600
13 nov 2023575.00579.95573.49578.23564.541,650,700
10 nov 2023567.90577.89564.94577.12563.461,908,800
09 nov 2023569.00569.00562.01563.27549.941,288,400
08 nov 2023572.12572.99564.29567.38553.951,343,600
07 nov 2023572.50573.89569.56571.27557.751,373,100
06 nov 2023560.49572.65560.13569.82556.332,056,900
03 nov 2023557.33562.99555.23560.90547.621,826,300
02 nov 2023556.50559.51552.01555.97542.812,100,600
02 nov 20231.02 Dividendo
01 nov 2023555.00558.44549.65556.80542.621,735,300
31 oct 2023552.16554.03549.06552.44538.381,394,700
30 oct 2023545.74556.36543.64554.88540.751,696,200
27 oct 2023547.60548.03540.23543.03529.211,503,100
26 oct 2023549.65554.66545.53547.60533.661,925,300
25 oct 2023548.55553.83545.61549.99535.991,757,500
24 oct 2023552.10555.99549.33551.84537.791,678,600
23 oct 2023554.14556.92546.63552.29538.231,776,500
20 oct 2023566.54566.67552.01552.93538.852,294,500
19 oct 2023573.70575.85564.11565.63551.232,019,600
18 oct 2023573.92577.30572.00574.64560.011,311,900
17 oct 2023571.94576.06570.71574.34559.721,404,600
16 oct 2023569.69574.10568.52572.24557.671,428,300
13 oct 2023563.85567.44561.98566.84552.411,243,900
12 oct 2023568.05569.14562.38563.78549.431,458,000
11 oct 2023564.85566.50560.20565.52551.121,449,800
10 oct 2023559.92566.95557.24562.09547.782,176,800
09 oct 2023555.00559.75549.78558.97544.741,781,500
06 oct 2023566.09566.95542.63557.53543.344,245,900
05 oct 2023572.17574.75564.36569.52555.021,579,700
04 oct 2023569.49572.61563.76571.80557.241,798,800
03 oct 2023571.10576.19563.01565.04550.652,007,400
02 oct 2023567.91571.74564.00571.31556.771,831,700
*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...