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  |
|
|---|---|---|---|---|
| 1.54 | 0.4% | 384.30 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 382.83 | 382.2001 | 386.45 | 384.32 | 382.76 |
COST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 372.91 | 386.45 | 371.33 | 376.15 | 2,266,022 | 11.39 | 3.05% |
| 1 Month | 360.91 | 386.45 | 359.595 | 371.58 | 1,928,562 | 23.39 | 6.48% |
| 3 Months | 351.99 | 386.45 | 307.00 | 344.31 | 2,897,512 | 32.31 | 9.18% |
| 6 Months | 390.00 | 393.15 | 307.00 | 356.38 | 2,635,832 | -5.70 | -1.46% |
| 1 Year | 309.34 | 393.15 | 293.8394 | 344.03 | 2,485,779 | 74.96 | 24.23% |
| 3 Years | 195.78 | 393.15 | 188.00 | 289.06 | 2,331,578 | 188.52 | 96.29% |
| 5 Years | 146.83 | 393.15 | 138.57 | 237.08 | 2,443,937 | 237.47 | 161.73% |
COST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2021 | 384.32 | 1.56 | 0.41% | 382.83 | 386.45 | 382.2001 | 1,816,132 |
| May 06 2021 | 382.76 | 10.26 | 2.75% | 373.19 | 382.94 | 373.19 | 2,637,897 |
| May 05 2021 | 372.50 | -2.79 | -0.74% | 376.35 | 377.5164 | 372.05 | 1,904,404 |
| May 04 2021 | 375.29 | -4.03 | -1.06% | 379.03 | 379.23 | 373.75 | 2,132,333 |
| May 03 2021 | 379.32 | 7.23 | 1.94% | 373.84 | 379.62 | 372.89 | 2,683,899 |
| Apr 30 2021 | 372.09 | -1.45 | -0.39% | 372.91 | 374.16 | 371.33 | 2,118,799 |
| Apr 29 2021 | 373.54 | 3.95 | 1.07% | 368.5395 | 374.71 | 368.53 | 1,847,535 |
| Apr 28 2021 | 369.59 | -0.62 | -0.17% | 369.55 | 370.50 | 368.18 | 1,304,599 |
| Apr 27 2021 | 370.21 | 1.69 | 0.46% | 368.17 | 370.96 | 365.29 | 1,874,506 |
| Apr 26 2021 | 368.52 | -4.76 | -1.28% | 373.90 | 373.96 | 368.21 | 2,056,531 |
| Apr 23 2021 | 373.28 | 2.02 | 0.54% | 371.50 | 374.85 | 370.41 | 1,404,356 |
| Apr 22 2021 | 371.26 | -2.83 | -0.76% | 374.39 | 375.44 | 370.03 | 2,136,916 |
| Apr 21 2021 | 374.09 | 2.36 | 0.63% | 371.61 | 374.58 | 371.47 | 1,531,514 |
| Apr 20 2021 | 371.73 | 2.18 | 0.59% | 368.71 | 375.355 | 368.71 | 2,328,906 |
| Apr 19 2021 | 369.55 | -1.17 | -0.32% | 371.00 | 371.53 | 368.20 | 1,555,920 |
| Apr 16 2021 | 370.72 | 1.92 | 0.52% | 368.80 | 372.80 | 368.58 | 2,265,414 |
| Apr 15 2021 | 368.80 | 5.63 | 1.55% | 364.79 | 369.55 | 364.27 | 1,849,788 |
| Apr 14 2021 | 363.17 | -2.04 | -0.56% | 364.82 | 364.75 | 362.55 | 1,508,016 |
| Apr 13 2021 | 365.21 | 0.40 | 0.11% | 365.23 | 367.30 | 364.2701 | 1,794,444 |
| Apr 12 2021 | 364.81 | 1.60 | 0.44% | 362.84 | 365.25 | 361.45 | 1,835,167 |
| Apr 09 2021 | 363.21 | 1.99 | 0.55% | 360.91 | 363.71 | 359.595 | 1,610,063 |
