Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Costco Wholesale Corporation | COST | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 4.88 | 0.93% | 530.39 | 19:58:34 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 529.99 | 524.77 | 537.50 | 528.93 | 525.51 |
COST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 549.555 | 560.78 | 514.04 | 538.40 | 3,034,754 | -19.17 | -3.49% |
| 1 Month | 515.51 | 560.78 | 500.20 | 529.61 | 2,162,083 | 14.88 | 2.89% |
| 3 Months | 467.17 | 560.78 | 436.1667 | 488.38 | 1,960,517 | 63.22 | 13.53% |
| 6 Months | 380.20 | 560.78 | 377.12 | 453.50 | 1,813,085 | 150.19 | 39.5% |
| 1 Year | 378.00 | 560.78 | 307.00 | 396.19 | 2,221,898 | 152.39 | 40.31% |
| 3 Years | 230.72 | 560.78 | 188.00 | 324.57 | 2,290,493 | 299.67 | 129.88% |
| 5 Years | 152.09 | 560.78 | 150.00 | 263.69 | 2,411,343 | 378.30 | 248.73% |
COST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2021 | 528.93 | 3.42 | 0.65% | 529.99 | 537.50 | 524.77 | 2,983,156 |
| Dec 02 2021 | 525.51 | -4.33 | -0.82% | 518.5059 | 530.8799 | 514.04 | 3,273,376 |
| Dec 01 2021 | 529.84 | -9.54 | -1.77% | 543.10 | 548.25 | 529.40 | 2,877,699 |
| Nov 30 2021 | 539.38 | -15.50 | -2.79% | 551.38 | 557.17 | 535.89 | 4,242,199 |
| Nov 29 2021 | 554.88 | 8.75 | 1.6% | 546.00 | 560.78 | 542.41 | 2,935,734 |
| Nov 26 2021 | 546.13 | -3.60 | -0.65% | 549.555 | 554.5499 | 544.31 | 1,844,761 |
| Nov 24 2021 | 549.73 | 4.47 | 0.82% | 545.54 | 550.8338 | 543.32 | 2,315,867 |
| Nov 23 2021 | 545.26 | 5.61 | 1.04% | 537.77 | 545.82 | 533.77 | 2,147,029 |
| Nov 22 2021 | 539.65 | 5.86 | 1.1% | 533.32 | 545.42 | 532.32 | 2,191,083 |
| Nov 19 2021 | 533.79 | 4.42 | 0.83% | 533.95 | 535.28 | 528.01 | 1,911,600 |
| Nov 18 2021 | 529.37 | 3.08 | 0.59% | 528.16 | 530.80 | 522.4985 | 1,664,428 |
| Nov 17 2021 | 526.29 | -0.43 | -0.08% | 527.18 | 530.74 | 524.505 | 1,606,208 |
| Nov 16 2021 | 526.72 | 6.83 | 1.31% | 519.8364 | 528.2999 | 517.41 | 1,665,190 |
| Nov 15 2021 | 519.89 | 2.72 | 0.53% | 518.26 | 523.10 | 518.01 | 1,391,821 |
| Nov 12 2021 | 517.17 | 4.99 | 0.97% | 514.79 | 519.66 | 513.23 | 1,777,927 |
| Nov 11 2021 | 512.18 | 6.67 | 1.32% | 506.20 | 512.4999 | 504.04 | 1,225,218 |
| Nov 10 2021 | 505.51 | -3.20 | -0.63% | 508.26 | 510.00 | 503.955 | 1,226,067 |
| Nov 09 2021 | 508.71 | 4.90 | 0.97% | 505.12 | 509.10 | 504.06 | 1,880,001 |
| Nov 08 2021 | 503.81 | -9.31 | -1.81% | 513.30 | 513.41 | 500.20 | 2,832,139 |
| Nov 05 2021 | 513.12 | -2.50 | -0.48% | 515.51 | 517.90 | 508.63 | 2,071,221 |
