La bourse ferme dans 1 h 28 min

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
718,77-3,96 (-0,55 %)
À partir de 10:01AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024727,29727,29718,38718,77718,77182 630
24 avr. 2024719,71725,43716,09723,89723,891 203 400
23 avr. 2024719,03724,27716,30722,68722,681 176 200
22 avr. 2024714,86718,26706,17715,46715,461 437 100
19 avr. 2024713,03714,87702,00709,51709,512 188 900
18 avr. 2024715,19718,95709,57711,25711,251 846 400
17 avr. 2024723,00723,80711,00715,19715,191 376 700
16 avr. 2024718,30722,50712,13715,97715,971 412 300
15 avr. 2024735,43741,00717,95718,28718,281 808 000
12 avr. 2024728,00732,90726,54731,31731,311 480 600
11 avr. 2024731,50733,79724,15732,35732,352 107 800
10 avr. 2024711,00723,98708,95722,58722,581 832 000
09 avr. 2024716,24719,05706,98718,59718,591 388 300
08 avr. 2024713,51716,14710,87711,81711,811 459 000
05 avr. 2024706,04716,89706,02713,72713,721 552 300
04 avr. 2024708,77717,13704,22704,88704,882 252 400
03 avr. 2024709,98710,81697,27705,69705,693 205 500
02 avr. 2024720,00720,00708,40711,30711,302 326 700
01 avr. 2024731,76733,27720,20721,24721,241 600 700
28 mars 2024733,85734,90728,32732,63732,631 713 300
27 mars 2024734,00735,89727,75732,08732,081 246 700
26 mars 2024731,00734,70730,22730,98730,981 353 500
25 mars 2024731,00734,16726,74730,96730,961 604 700
22 mars 2024744,43744,79734,38734,80734,801 791 200
21 mars 2024743,50752,31741,10742,56742,562 106 900
20 mars 2024731,00742,09729,13740,72740,721 398 700
19 mars 2024731,79735,35730,02732,17732,171 322 700
18 mars 2024726,10733,34726,02731,54731,541 595 200
15 mars 2024732,52732,52723,22725,63725,633 389 900
14 mars 2024738,33740,68728,99731,95731,951 826 100
13 mars 2024735,00736,50726,58734,20734,202 270 300
12 mars 2024717,08740,05716,91736,88736,883 727 400
11 mars 2024719,81720,00711,01714,08714,083 762 500
08 mars 2024756,05756,22725,10725,56725,568 568 900
07 mars 2024779,11787,08777,01785,59785,594 187 900
06 mars 2024764,84775,16763,66773,24773,242 400 600
05 mars 2024768,42769,27756,90759,95759,952 353 400
04 mars 2024755,08764,74753,67759,18759,182 133 400
01 mars 2024740,44751,38739,25749,44749,441 672 800
29 févr. 2024751,42752,56742,99743,89743,893 361 200
28 févr. 2024743,21751,88743,21747,96747,961 365 000
27 févr. 2024746,00746,64741,33744,71744,711 471 300
26 févr. 2024742,00746,78739,00745,35745,351 707 000
23 févr. 2024740,12742,51737,12737,93737,931 265 800
22 févr. 2024725,85736,05725,85734,40734,401 801 600
21 févr. 2024725,69728,79720,27723,02723,021 565 900
20 févr. 2024728,03734,96723,71725,69725,692 407 300
16 févr. 2024721,99729,06718,50723,99723,991 764 600
15 févr. 2024721,49726,03718,28724,51724,511 264 100
14 févr. 2024716,00722,55711,07722,18722,181 472 500
13 févr. 2024721,39721,78709,04714,25714,251 951 100
12 févr. 2024723,52723,80715,30722,41722,411 572 600
09 févr. 2024725,14725,53720,12723,40723,401 426 100
08 févr. 2024723,89728,17720,66724,16724,161 918 500
07 févr. 2024714,15723,32712,00719,78719,782 145 500
06 févr. 2024711,23712,72704,34710,79710,791 920 200
05 févr. 2024710,64712,86705,68711,16711,162 276 900
02 févr. 2024703,34714,28702,26709,48709,482 377 400
01 févr. 2024694,00705,30691,50704,48704,482 039 200
01 févr. 20241.02 Dividende
31 janv. 2024701,32705,52693,04694,88693,861 928 500
30 janv. 2024692,94702,65690,80700,74699,711 610 500
29 janv. 2024689,90694,13686,26694,01692,992 215 400
26 janv. 2024680,08687,24679,50686,88685,871 825 500
25 janv. 2024686,50686,50675,96679,90678,902 751 900
24 janv. 2024689,00689,97683,12686,51685,501 946 500
23 janv. 2024690,72691,63684,63687,59686,582 208 600
22 janv. 2024695,43698,66690,52692,51691,492 452 900
19 janv. 2024688,50696,13682,67694,97693,952 261 000
18 janv. 2024682,83687,72680,21687,31686,301 900 600
17 janv. 2024680,50684,87679,19684,19683,191 786 800
16 janv. 2024683,24686,52678,16681,49680,491 626 700
12 janv. 2024677,50683,72676,11683,24682,242 387 600
11 janv. 2024671,00674,51667,64673,58672,591 670 800
10 janv. 2024669,56673,83669,01672,76671,771 801 900
09 janv. 2024658,88667,29658,26667,18666,201 886 200
08 janv. 2024655,81662,08654,03661,69660,722 245 300
05 janv. 2024656,18659,65652,24656,01655,052 232 100
04 janv. 2024642,08649,90640,51648,35647,402 171 100
03 janv. 2024651,21655,45643,10644,69643,742 612 600
02 janv. 2024655,58657,80649,50650,65649,692 657 700
29 déc. 2023661,00663,19657,16660,08659,111 947 000
28 déc. 2023665,85666,86661,59663,10662,131 496 900
27 déc. 2023662,70668,58660,40666,80665,821 875 900
27 déc. 202315 Dividende
26 déc. 2023673,01675,86670,78674,62658,651 774 800
22 déc. 2023668,00673,27666,00671,60655,701 639 500
21 déc. 2023665,86667,34659,45665,16649,422 388 400
20 déc. 2023671,79674,35660,80661,00645,353 782 700
19 déc. 2023675,00680,80669,12677,74661,703 437 300
18 déc. 2023664,50681,91661,10681,24665,125 733 400
15 déc. 2023641,50661,88640,50658,82643,238 805 200
14 déc. 2023641,18641,90630,30630,78615,853 839 200
13 déc. 2023633,92642,60631,00642,00626,802 436 900
12 déc. 2023627,44629,69623,21629,50614,602 374 400
11 déc. 2023621,97625,03618,76623,86609,092 139 300
08 déc. 2023608,60613,61607,73610,78596,321 502 100
07 déc. 2023610,00612,35606,35610,95596,491 690 400
06 déc. 2023605,50608,48603,86607,43593,052 233 900
05 déc. 2023598,53608,88597,03605,35591,022 349 700
*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...