Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,209.25 -3,171.20 (-5.25%) CMC Crypto 200
1,200.73 -60.45 (-4.80%)
Costco Wholesale Corporation (4COST.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
As of 09:22AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 794.10 | 794.10 | 794.10 | 794.10 | 794.10 | - |
| 02 Jul 2024 | 794.80 | 794.80 | 794.80 | 794.80 | 794.80 | - |
| 01 Jul 2024 | 792.10 | 792.10 | 788.00 | 787.60 | 787.60 | 7 |
| 28 Jun 2024 | 795.30 | 795.30 | 795.30 | 795.30 | 795.30 | - |
| 27 Jun 2024 | 794.40 | 794.40 | 794.40 | 794.40 | 794.40 | - |
| 26 Jun 2024 | 801.80 | 801.80 | 801.80 | 801.80 | 801.80 | - |
| 25 Jun 2024 | 795.70 | 795.70 | 795.70 | 795.70 | 795.70 | - |
| 24 Jun 2024 | 792.20 | 792.20 | 792.20 | 792.20 | 792.20 | - |
| 21 Jun 2024 | 804.90 | 804.90 | 804.90 | 804.90 | 804.90 | - |
| 20 Jun 2024 | 811.20 | 811.20 | 811.20 | 811.20 | 811.20 | - |
| 19 Jun 2024 | 812.90 | 812.90 | 812.90 | 812.90 | 812.90 | - |
| 18 Jun 2024 | 811.90 | 811.90 | 811.90 | 811.90 | 811.90 | - |
| 17 Jun 2024 | 797.30 | 797.30 | 797.30 | 797.30 | 797.30 | - |
| 14 Jun 2024 | 792.60 | 792.60 | 792.60 | 795.10 | 795.10 | 2 |
| 13 Jun 2024 | 786.10 | 786.10 | 786.10 | 786.10 | 786.10 | - |
| 12 Jun 2024 | 787.40 | 787.40 | 787.40 | 783.80 | 783.80 | 10 |
| 11 Jun 2024 | 789.10 | 789.10 | 789.10 | 789.10 | 789.10 | - |
| 10 Jun 2024 | 785.30 | 785.30 | 785.30 | 785.30 | 785.30 | - |
| 07 Jun 2024 | 784.10 | 784.10 | 784.10 | 784.10 | 784.10 | - |
| 06 Jun 2024 | 778.50 | 778.50 | 778.50 | 778.50 | 778.50 | - |
| 05 Jun 2024 | 761.80 | 761.80 | 761.80 | 761.80 | 761.80 | - |
| 04 Jun 2024 | 755.50 | 755.50 | 755.50 | 755.50 | 755.50 | - |
| 03 Jun 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 749.20 | - |
| 31 May 2024 | 736.80 | 736.80 | 736.80 | 736.80 | 736.80 | - |
| 30 May 2024 | 752.90 | 752.90 | 752.90 | 752.90 | 752.90 | - |
| 29 May 2024 | 750.40 | 750.40 | 750.40 | 750.40 | 750.40 | - |
| 28 May 2024 | 742.90 | 742.90 | 742.90 | 742.90 | 742.90 | - |
| 27 May 2024 | 748.90 | 748.90 | 748.90 | 748.90 | 748.90 | - |
| 24 May 2024 | 751.20 | 751.20 | 751.20 | 751.20 | 751.20 | - |
| 23 May 2024 | 744.50 | 744.50 | 744.50 | 744.50 | 744.50 | - |
| 22 May 2024 | 741.10 | 741.10 | 741.10 | 741.10 | 741.10 | - |
| 21 May 2024 | 732.70 | 732.70 | 732.70 | 732.70 | 732.70 | - |
| 20 May 2024 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | - |
| 17 May 2024 | 728.70 | 728.70 | 728.70 | 728.70 | 728.70 | - |
| 16 May 2024 | 738.30 | 738.30 | 738.30 | 738.30 | 738.30 | - |
| 15 May 2024 | 720.20 | 720.20 | 720.20 | 723.70 | 723.70 | 1 |
| 14 May 2024 | 717.80 | 717.80 | 717.80 | 717.80 | 717.80 | - |
| 13 May 2024 | 723.60 | 723.60 | 723.60 | 723.60 | 723.60 | - |
| 10 May 2024 | 723.90 | 725.00 | 723.90 | 726.70 | 726.70 | 6 |
| 09 May 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
| 08 May 2024 | 713.10 | 713.10 | 713.10 | 713.10 | 713.10 | - |
| 07 May 2024 | 712.90 | 712.90 | 712.90 | 712.90 | 712.90 | - |
| 06 May 2024 | 695.40 | 695.40 | 695.40 | 695.40 | 695.40 | - |
| 03 May 2024 | 683.60 | 683.60 | 683.60 | 683.60 | 683.60 | - |
| 02 May 2024 | 680.50 | 680.50 | 680.50 | 680.50 | 680.50 | - |
| 30 Apr 2024 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | - |
| 29 Apr 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | - |
| 26 Apr 2024 | 681.90 | 681.90 | 681.90 | 681.90 | 681.90 | - |
| 25 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 25 Apr 2024 | 1.085528 Dividend | |||||
| 24 Apr 2024 | 676.80 | 676.80 | 676.80 | 676.80 | 675.71 | - |
| 23 Apr 2024 | 674.90 | 674.90 | 674.90 | 674.90 | 673.82 | - |
| 22 Apr 2024 | 664.50 | 664.50 | 664.50 | 664.50 | 663.43 | - |
| 19 Apr 2024 | 660.30 | 660.30 | 660.30 | 660.30 | 659.24 | - |
| 18 Apr 2024 | 671.50 | 671.50 | 671.50 | 671.50 | 670.42 | - |
| 17 Apr 2024 | 671.30 | 671.30 | 671.30 | 671.30 | 670.22 | - |
| 16 Apr 2024 | 678.00 | 678.00 | 678.00 | 678.00 | 676.91 | - |
| 15 Apr 2024 | 689.50 | 689.50 | 689.50 | 689.50 | 688.39 | - |
| 12 Apr 2024 | 684.40 | 684.40 | 684.40 | 684.40 | 683.30 | - |
| 11 Apr 2024 | 678.10 | 678.10 | 678.10 | 678.10 | 677.01 | - |
| 10 Apr 2024 | 667.80 | 667.80 | 667.80 | 667.80 | 666.73 | - |
| 09 Apr 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 653.55 | - |
| 08 Apr 2024 | 656.50 | 656.50 | 656.50 | 656.50 | 655.45 | - |
| 05 Apr 2024 | 659.80 | 659.80 | 659.80 | 659.80 | 658.74 | - |
| 04 Apr 2024 | 655.60 | 655.60 | 655.60 | 655.60 | 654.55 | - |
| 03 Apr 2024 | 650.60 | 650.60 | 650.60 | 650.60 | 649.56 | - |
| 02 Apr 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 660.94 | - |
| 28 Mar 2024 | 676.40 | 676.40 | 676.40 | 676.40 | 675.32 | - |
| 27 Mar 2024 | 675.60 | 675.60 | 675.60 | 675.60 | 674.52 | - |
| 26 Mar 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 675.91 | - |
| 25 Mar 2024 | 690.80 | 690.80 | 690.80 | 671.60 | 670.52 | 2 |
| 22 Mar 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 682.90 | - |
| 21 Mar 2024 | 691.80 | 691.80 | 691.80 | 691.80 | 690.69 | - |
| 20 Mar 2024 | 675.50 | 675.50 | 675.50 | 675.50 | 674.42 | - |
| 19 Mar 2024 | 674.20 | 674.20 | 674.20 | 674.20 | 673.12 | - |
| 18 Mar 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 671.92 | - |
| 15 Mar 2024 | 665.40 | 665.40 | 665.40 | 665.40 | 664.33 | - |
| 14 Mar 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 674.02 | - |
| 13 Mar 2024 | 669.80 | 669.80 | 669.80 | 669.80 | 668.73 | - |
| 12 Mar 2024 | 671.70 | 671.70 | 671.70 | 671.70 | 670.62 | - |
| 11 Mar 2024 | 653.40 | 653.40 | 653.40 | 653.40 | 652.35 | - |
| 08 Mar 2024 | 671.10 | 671.10 | 671.10 | 671.10 | 670.02 | - |
| 07 Mar 2024 | 712.50 | 712.50 | 712.50 | 712.50 | 711.36 | - |
| 06 Mar 2024 | 709.50 | 709.50 | 709.50 | 709.50 | 708.36 | - |
| 05 Mar 2024 | 703.40 | 703.40 | 703.40 | 703.40 | 702.27 | - |
| 04 Mar 2024 | 700.30 | 700.30 | 700.30 | 701.50 | 700.37 | 5 |
| 01 Mar 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 687.89 | - |
| 29 Feb 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 690.89 | - |
| 28 Feb 2024 | 691.50 | 691.50 | 691.50 | 691.50 | 690.39 | - |
| 27 Feb 2024 | 683.80 | 683.80 | 683.80 | 683.80 | 682.70 | - |
| 26 Feb 2024 | 684.70 | 684.70 | 684.70 | 684.70 | 683.60 | - |
| 23 Feb 2024 | 683.70 | 683.70 | 683.70 | 683.70 | 682.60 | - |
| 22 Feb 2024 | 674.20 | 674.20 | 674.20 | 674.20 | 673.12 | - |
| 21 Feb 2024 | 672.80 | 672.80 | 672.80 | 672.80 | 671.72 | - |
| 20 Feb 2024 | 673.70 | 673.70 | 672.30 | 671.90 | 670.82 | 14 |
| 19 Feb 2024 | 669.10 | 669.10 | 669.10 | 669.10 | 668.03 | - |
| 16 Feb 2024 | 672.70 | 672.70 | 672.70 | 672.70 | 671.62 | - |
| 15 Feb 2024 | 669.80 | 669.80 | 669.80 | 669.80 | 668.73 | - |
| 14 Feb 2024 | 669.20 | 669.20 | 669.20 | 669.20 | 668.13 | - |
| 13 Feb 2024 | 672.30 | 672.30 | 672.30 | 672.30 | 671.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.