La bourse est fermée

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
384,10+0,34 (+0,09 %)
À partir de 11:40AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 juin 2021383,76384,50381,57384,10384,10342 649
14 juin 2021380,79383,98379,08383,76383,761 651 600
11 juin 2021383,86383,86380,53381,83381,831 404 200
10 juin 2021380,27383,36379,49383,01383,011 404 000
09 juin 2021380,21381,78379,13379,96379,961 398 900
08 juin 2021380,41381,21377,69379,70379,701 553 800
07 juin 2021385,47386,45378,57380,40380,402 515 800
04 juin 2021384,19387,76383,71387,52387,521 765 000
03 juin 2021379,64384,19378,86383,87383,871 780 300
02 juin 2021378,38381,92377,71380,59380,591 881 000
01 juin 2021379,93380,20375,50378,23378,232 117 800
28 mai 2021384,15385,31377,03378,27378,274 681 200
27 mai 2021385,13387,77383,50387,50387,504 452 000
26 mai 2021385,86387,75385,02385,62385,621 648 000
25 mai 2021383,62385,74382,03385,38385,381 379 700
24 mai 2021384,34385,76381,89383,45383,451 657 000
21 mai 2021385,05385,35380,43380,72380,721 706 600
20 mai 2021379,18384,52378,28383,58383,581 427 300
19 mai 2021377,15381,73376,13379,66379,661 725 000
18 mai 2021386,45389,45382,51382,81382,811 698 200
17 mai 2021385,04387,05382,90383,96383,961 830 800
14 mai 2021382,14385,82380,10384,42384,421 875 000
13 mai 2021373,09381,44371,57379,53379,532 023 100
12 mai 2021376,00376,94371,11372,20372,202 344 600
11 mai 2021379,31380,92376,00378,18378,181 859 700
10 mai 2021385,49387,89381,28381,48381,481 998 700
07 mai 2021382,83386,45382,20384,32384,321 817 100
06 mai 2021373,19382,94373,19382,76382,762 641 400
05 mai 2021376,35377,52372,05372,50372,501 905 300
04 mai 2021379,03379,23373,75375,29375,292 133 800
03 mai 2021373,84379,62372,89379,32379,322 685 800
30 avr. 2021372,91374,16371,33372,09372,092 118 900
29 avr. 2021368,54374,71368,53373,54373,541 848 300
29 avr. 20210.79 Dividende
28 avr. 2021369,55370,50368,18369,59368,801 305 600
27 avr. 2021368,17370,96365,29370,21369,421 875 900
26 avr. 2021373,90373,90368,21368,52367,732 059 700
23 avr. 2021371,26374,85370,41373,28372,481 404 500
22 avr. 2021374,34375,44370,03371,26370,472 138 000
21 avr. 2021371,61374,58371,47374,09373,291 531 800
20 avr. 2021369,00375,36368,73371,73370,942 330 700
19 avr. 2021371,00371,53368,20369,55368,761 560 000
16 avr. 2021369,70372,80368,58370,72369,932 249 200
15 avr. 2021364,88369,55364,27368,80368,011 850 100
14 avr. 2021364,85364,85362,55363,17362,391 509 400
13 avr. 2021365,34367,30364,27365,21364,431 796 400
12 avr. 2021362,84365,25361,34364,81364,031 836 600
09 avr. 2021360,91363,71359,60363,21362,431 610 800
08 avr. 2021362,80366,02359,60361,22360,452 839 200
07 avr. 2021360,87361,46357,61358,81358,041 808 400
06 avr. 2021359,80362,80359,00360,12359,352 142 000
05 avr. 2021357,50362,67356,84360,82360,052 705 700
01 avr. 2021352,54357,32351,63354,94354,182 938 600
31 mars 2021350,66357,45349,23352,48351,732 832 200
30 mars 2021353,58354,77348,84349,75349,002 602 400
29 mars 2021351,45357,77351,01356,15355,393 012 000
26 mars 2021346,21352,46344,10352,02351,273 061 200
25 mars 2021337,81347,78337,27346,34345,604 307 100
24 mars 2021342,22342,51336,83338,04337,323 006 400
23 mars 2021333,89342,51333,80340,34339,613 641 200
22 mars 2021328,45336,17328,19334,49333,784 064 900
19 mars 2021323,61329,25322,39328,91328,214 859 300
18 mars 2021326,48328,14322,38322,98322,292 736 900
17 mars 2021326,00330,50324,12329,19328,492 672 400
16 mars 2021329,67330,03326,64327,25326,553 066 700
15 mars 2021333,60333,68327,32330,51329,803 243 000
12 mars 2021328,10331,63325,60331,14330,433 182 100
11 mars 2021330,41331,25326,72328,65327,954 338 900
10 mars 2021321,14327,39317,32323,83323,144 523 500
09 mars 2021313,76320,28312,71318,78318,105 426 800
08 mars 2021318,91322,33310,92311,42310,754 873 500
05 mars 2021315,33318,43307,00317,32316,648 102 800
04 mars 2021323,37325,60315,04319,04318,365 501 200
03 mars 2021328,17328,42323,76323,92323,234 064 200
02 mars 2021333,69334,69328,42328,46327,764 660 100
01 mars 2021335,21336,00331,36331,77331,064 653 200
26 févr. 2021335,51335,89330,94331,00330,293 362 200
25 févr. 2021340,85343,00333,35333,90333,193 618 100
24 févr. 2021341,79342,50337,89340,70339,973 305 800
23 févr. 2021349,80351,00342,03342,15341,423 692 600
22 févr. 2021352,75353,29348,82350,21349,462 215 600
19 févr. 2021356,69357,93354,58354,77354,011 839 400
18 févr. 2021352,28358,20352,28356,92356,161 914 900
17 févr. 2021353,11358,17351,91358,04357,272 143 000
16 févr. 2021353,08355,36352,04354,00353,241 829 000
12 févr. 2021351,99352,98350,10352,75352,002 096 600
11 févr. 2021355,73356,50351,39352,20351,452 088 400
10 févr. 2021361,00361,00355,12356,12355,362 162 400
09 févr. 2021360,04361,67358,30359,56358,792 154 000
08 févr. 2021356,57360,04355,57359,83359,062 520 700
05 févr. 2021356,55356,85354,10355,17354,412 165 600
04 févr. 2021356,71358,38353,85355,85355,093 411 600
04 févr. 20210.7 Dividende
03 févr. 2021356,23357,53353,21355,21353,751 759 800
02 févr. 2021351,76357,70350,72355,58354,121 905 000
01 févr. 2021351,21352,79349,21350,52349,082 371 200
29 janv. 2021354,75356,29351,88352,43350,982 598 700
28 janv. 2021356,85361,61356,07357,06355,592 251 100
27 janv. 2021362,99365,80354,85356,39354,933 120 800
26 janv. 2021360,20365,90358,88364,98363,481 807 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...