La bourse est fermée

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
729,18+7,32 (+1,01 %)
À la clôture : 04:00PM EDT
729,75 +0,57 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024715,00730,95715,00729,18729,181 512 800
25 avr. 2024727,29727,29714,41721,86721,861 613 600
25 avr. 20241.16 Dividende
24 avr. 2024719,71725,43716,09723,89722,731 206 600
23 avr. 2024719,03724,27716,30722,68721,521 176 200
22 avr. 2024714,86718,26706,17715,46714,311 437 100
19 avr. 2024713,03714,87702,00709,51708,372 188 900
18 avr. 2024715,19718,95709,57711,25710,111 846 400
17 avr. 2024723,00723,80711,00715,19714,041 376 700
16 avr. 2024718,30722,50712,13715,97714,821 412 300
15 avr. 2024735,43741,00717,95718,28717,131 808 000
12 avr. 2024728,00732,90726,54731,31730,141 480 600
11 avr. 2024731,50733,79724,15732,35731,182 107 800
10 avr. 2024711,00723,98708,95722,58721,421 832 000
09 avr. 2024716,24719,05706,98718,59717,441 388 300
08 avr. 2024713,51716,14710,87711,81710,671 459 000
05 avr. 2024706,04716,89706,02713,72712,581 552 300
04 avr. 2024708,77717,13704,22704,88703,752 252 400
03 avr. 2024709,98710,81697,27705,69704,563 205 500
02 avr. 2024720,00720,00708,40711,30710,162 326 700
01 avr. 2024731,76733,27720,20721,24720,081 600 700
28 mars 2024733,85734,90728,32732,63731,461 713 300
27 mars 2024734,00735,89727,75732,08730,911 246 700
26 mars 2024731,00734,70730,22730,98729,811 353 500
25 mars 2024731,00734,16726,74730,96729,791 604 700
22 mars 2024744,43744,79734,38734,80733,621 791 200
21 mars 2024743,50752,31741,10742,56741,372 106 900
20 mars 2024731,00742,09729,13740,72739,531 398 700
19 mars 2024731,79735,35730,02732,17731,001 322 700
18 mars 2024726,10733,34726,02731,54730,371 595 200
15 mars 2024732,52732,52723,22725,63724,473 389 900
14 mars 2024738,33740,68728,99731,95730,781 826 100
13 mars 2024735,00736,50726,58734,20733,022 270 300
12 mars 2024717,08740,05716,91736,88735,703 727 400
11 mars 2024719,81720,00711,01714,08712,943 762 500
08 mars 2024756,05756,22725,10725,56724,408 568 900
07 mars 2024779,11787,08777,01785,59784,334 187 900
06 mars 2024764,84775,16763,66773,24772,002 400 600
05 mars 2024768,42769,27756,90759,95758,732 353 400
04 mars 2024755,08764,74753,67759,18757,962 133 400
01 mars 2024740,44751,38739,25749,44748,241 672 800
29 févr. 2024751,42752,56742,99743,89742,703 361 200
28 févr. 2024743,21751,88743,21747,96746,761 365 000
27 févr. 2024746,00746,64741,33744,71743,521 471 300
26 févr. 2024742,00746,78739,00745,35744,161 707 000
23 févr. 2024740,12742,51737,12737,93736,751 265 800
22 févr. 2024725,85736,05725,85734,40733,221 801 600
21 févr. 2024725,69728,79720,27723,02721,861 565 900
20 févr. 2024728,03734,96723,71725,69724,532 407 300
16 févr. 2024721,99729,06718,50723,99722,831 764 600
15 févr. 2024721,49726,03718,28724,51723,351 264 100
14 févr. 2024716,00722,55711,07722,18721,021 472 500
13 févr. 2024721,39721,78709,04714,25713,111 951 100
12 févr. 2024723,52723,80715,30722,41721,251 572 600
09 févr. 2024725,14725,53720,12723,40722,241 426 100
08 févr. 2024723,89728,17720,66724,16723,001 918 500
07 févr. 2024714,15723,32712,00719,78718,632 145 500
06 févr. 2024711,23712,72704,34710,79709,651 920 200
05 févr. 2024710,64712,86705,68711,16710,022 276 900
02 févr. 2024703,34714,28702,26709,48708,342 377 400
01 févr. 2024694,00705,30691,50704,48703,352 039 200
01 févr. 20241.02 Dividende
31 janv. 2024701,32705,52693,04694,88692,751 928 500
30 janv. 2024692,94702,65690,80700,74698,591 610 500
29 janv. 2024689,90694,13686,26694,01691,882 215 400
26 janv. 2024680,08687,24679,50686,88684,771 825 500
25 janv. 2024686,50686,50675,96679,90677,812 751 900
24 janv. 2024689,00689,97683,12686,51684,401 946 500
23 janv. 2024690,72691,63684,63687,59685,482 208 600
22 janv. 2024695,43698,66690,52692,51690,392 452 900
19 janv. 2024688,50696,13682,67694,97692,842 261 000
18 janv. 2024682,83687,72680,21687,31685,201 900 600
17 janv. 2024680,50684,87679,19684,19682,091 786 800
16 janv. 2024683,24686,52678,16681,49679,401 626 700
12 janv. 2024677,50683,72676,11683,24681,142 387 600
11 janv. 2024671,00674,51667,64673,58671,511 670 800
10 janv. 2024669,56673,83669,01672,76670,701 801 900
09 janv. 2024658,88667,29658,26667,18665,131 886 200
08 janv. 2024655,81662,08654,03661,69659,662 245 300
05 janv. 2024656,18659,65652,24656,01654,002 232 100
04 janv. 2024642,08649,90640,51648,35646,362 171 100
03 janv. 2024651,21655,45643,10644,69642,712 612 600
02 janv. 2024655,58657,80649,50650,65648,652 657 700
29 déc. 2023661,00663,19657,16660,08658,051 947 000
28 déc. 2023665,85666,86661,59663,10661,071 496 900
27 déc. 2023662,70668,58660,40666,80664,751 875 900
27 déc. 202315 Dividende
26 déc. 2023673,01675,86670,78674,62657,601 774 800
22 déc. 2023668,00673,27666,00671,60654,651 639 500
21 déc. 2023665,86667,34659,45665,16648,382 388 400
20 déc. 2023671,79674,35660,80661,00644,323 782 700
19 déc. 2023675,00680,80669,12677,74660,643 437 300
18 déc. 2023664,50681,91661,10681,24664,055 733 400
15 déc. 2023641,50661,88640,50658,82642,208 805 200
14 déc. 2023641,18641,90630,30630,78614,863 839 200
13 déc. 2023633,92642,60631,00642,00625,802 436 900
12 déc. 2023627,44629,69623,21629,50613,612 374 400
11 déc. 2023621,97625,03618,76623,86608,122 139 300
08 déc. 2023608,60613,61607,73610,78595,371 502 100
07 déc. 2023610,00612,35606,35610,95595,531 690 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...