Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,973.36
-159.58(-0.83%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

466.40

-20.77

(-4.26%)

At close: 04:00PM EDT

466.93

+0.53

(+0.11%)

After hours:

07:59PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	478.94	482.32	463.53	466.40	466.40	5,374,500
22 Sept 2022	494.00	494.00	484.41	487.17	487.17	3,133,100
21 Sept 2022	502.50	506.43	493.00	493.07	493.07	2,082,600
20 Sept 2022	503.00	503.43	493.42	499.52	499.52	1,843,100
19 Sept 2022	502.16	506.71	498.89	506.57	506.57	1,441,300
16 Sept 2022	499.57	506.44	497.30	504.14	504.14	3,003,600
15 Sept 2022	508.40	509.06	500.53	503.50	503.50	1,749,600
14 Sept 2022	513.86	514.01	503.12	508.00	508.00	2,007,300
13 Sept 2022	530.79	532.24	508.69	510.30	510.30	2,881,400
12 Sept 2022	537.73	542.60	537.00	539.52	539.52	1,522,400
09 Sept 2022	532.12	538.06	529.53	536.58	536.58	1,930,900
08 Sept 2022	524.33	533.03	521.56	529.12	529.12	1,600,800
07 Sept 2022	520.00	531.66	518.90	529.64	529.64	1,827,900
06 Sept 2022	520.16	523.15	512.53	518.90	518.90	1,933,400
02 Sept 2022	532.70	534.84	516.05	519.11	519.11	1,900,600
01 Sept 2022	519.72	529.58	517.03	529.17	529.17	2,280,600
31 Aug 2022	525.54	526.32	520.26	522.10	522.10	2,179,800
30 Aug 2022	534.28	536.01	521.51	524.14	524.14	1,872,700
29 Aug 2022	527.03	535.50	524.00	531.06	531.06	1,579,900
26 Aug 2022	550.00	552.67	531.67	531.82	531.82	1,886,800
25 Aug 2022	545.74	550.91	539.55	550.77	550.77	1,483,300
24 Aug 2022	542.75	545.22	539.36	543.22	543.22	1,145,800
23 Aug 2022	545.74	546.01	536.88	542.07	542.07	1,359,000
22 Aug 2022	553.00	553.00	544.29	545.47	545.47	1,860,900
19 Aug 2022	558.65	559.26	553.17	554.53	554.53	1,617,000
18 Aug 2022	559.06	564.75	556.42	560.96	560.96	1,619,200
17 Aug 2022	550.00	559.45	549.01	556.32	556.32	1,835,200
16 Aug 2022	551.10	559.97	548.97	553.02	553.02	2,498,000
15 Aug 2022	536.40	547.00	535.68	545.75	545.75	1,848,000
12 Aug 2022	536.18	538.40	533.73	537.21	537.21	1,918,200
11 Aug 2022	543.24	543.49	531.89	532.20	532.20	2,340,200
10 Aug 2022	544.48	549.91	537.29	539.82	539.82	2,336,600
09 Aug 2022	543.64	545.00	533.89	535.82	535.82	1,877,300
08 Aug 2022	543.84	547.50	538.67	541.90	541.90	1,344,100
05 Aug 2022	537.24	541.60	533.35	540.67	540.67	1,711,500
04 Aug 2022	547.00	547.20	540.67	543.28	543.28	2,000,500
03 Aug 2022	545.00	548.70	542.12	547.01	547.01	1,693,300
02 Aug 2022	544.03	551.04	540.77	543.46	543.46	1,984,200
01 Aug 2022	541.42	552.71	541.25	546.81	546.81	2,256,000
29 Jul 2022	532.00	542.12	531.90	541.30	541.30	2,131,500
28 Jul 2022	520.28	539.18	520.28	536.18	536.18	2,083,300
28 Jul 2022	0.9 Dividend
27 Jul 2022	513.10	525.32	511.17	522.31	521.41	2,060,100
26 Jul 2022	515.00	519.68	508.76	511.93	511.05	3,334,800
25 Jul 2022	531.42	532.29	526.00	529.14	528.23	1,452,700
22 Jul 2022	530.71	537.11	526.07	529.72	528.81	1,800,800
21 Jul 2022	524.04	529.74	521.60	529.46	528.55	1,716,100
20 Jul 2022	521.26	526.16	516.81	524.20	523.30	1,740,700
19 Jul 2022	522.41	525.58	516.97	520.23	519.33	2,391,000
18 Jul 2022	521.86	528.53	515.67	516.30	515.41	2,464,100
15 Jul 2022	516.92	524.80	515.78	522.95	522.05	4,265,100
14 Jul 2022	496.09	513.27	493.62	511.94	511.06	3,715,600
13 Jul 2022	484.32	497.32	483.82	492.22	491.37	2,008,400
12 Jul 2022	497.01	501.90	488.04	490.57	489.72	1,775,300
11 Jul 2022	501.12	505.55	494.84	498.90	498.04	1,891,100
08 Jul 2022	497.32	505.52	497.00	501.54	500.68	2,607,800
07 Jul 2022	492.06	495.53	489.22	494.95	494.10	2,125,200
06 Jul 2022	488.26	497.02	487.78	492.65	491.80	2,262,300
05 Jul 2022	485.56	490.90	478.46	488.26	487.42	2,489,400
01 Jul 2022	481.18	491.25	478.00	485.76	484.92	2,660,400
30 Jun 2022	468.30	482.09	464.72	479.28	478.45	3,852,400
29 Jun 2022	470.95	472.97	466.42	469.84	469.03	1,275,600
28 Jun 2022	483.50	487.24	467.89	468.61	467.80	1,754,600
27 Jun 2022	485.81	487.24	477.35	481.75	480.92	2,034,700
24 Jun 2022	480.00	484.83	476.68	484.37	483.54	2,862,600
23 Jun 2022	466.37	476.28	465.71	475.00	474.18	2,030,100
22 Jun 2022	459.39	464.72	458.50	459.96	459.17	1,827,500
21 Jun 2022	450.55	464.82	449.14	463.11	462.31	2,420,600
17 Jun 2022	451.05	455.69	443.20	446.69	445.92	3,623,400
16 Jun 2022	450.31	457.77	447.97	451.76	450.98	2,906,600
15 Jun 2022	458.50	464.36	451.39	458.79	458.00	2,250,200
14 Jun 2022	452.25	458.76	450.28	454.80	454.02	2,224,600
13 Jun 2022	450.00	458.64	448.90	452.25	451.47	3,113,400
10 Jun 2022	465.00	468.19	457.76	463.31	462.51	2,549,900
09 Jun 2022	467.34	484.24	467.15	472.05	471.24	3,087,500
08 Jun 2022	471.78	474.43	466.89	467.99	467.18	1,697,000
07 Jun 2022	459.91	473.73	459.59	471.78	470.97	2,435,500
06 Jun 2022	480.50	481.00	468.91	472.47	471.66	2,297,000
03 Jun 2022	485.03	488.15	475.59	476.25	475.43	2,857,400
02 Jun 2022	460.90	491.13	457.88	487.61	486.77	4,950,600
01 Jun 2022	469.38	470.50	456.70	456.99	456.20	2,319,400
31 May 2022	470.76	470.80	458.03	466.22	465.42	4,424,500
27 May 2022	456.80	474.88	455.12	470.76	469.95	5,719,600
26 May 2022	449.10	468.05	447.51	464.99	464.19	5,917,600
25 May 2022	436.33	443.26	430.83	440.11	439.35	3,225,100
24 May 2022	424.80	438.73	424.35	437.71	436.96	3,473,400
23 May 2022	420.00	430.00	416.67	429.48	428.74	3,687,200
20 May 2022	428.80	428.85	406.51	416.43	415.71	5,115,000
19 May 2022	430.37	430.53	418.72	422.93	422.20	5,839,600
18 May 2022	460.00	463.86	424.55	429.40	428.66	9,511,600
17 May 2022	489.16	493.56	480.23	490.47	489.62	2,602,800
16 May 2022	496.14	497.68	489.62	494.53	493.68	1,579,700
13 May 2022	493.11	498.79	489.60	497.27	496.41	2,338,600
12 May 2022	486.79	497.26	479.76	486.18	485.34	2,829,500
11 May 2022	503.92	508.00	487.81	489.08	488.24	2,782,900
10 May 2022	509.70	510.63	495.63	501.46	500.60	2,729,400
09 May 2022	496.10	507.05	494.34	498.83	497.97	3,292,700
06 May 2022	514.40	516.44	498.82	503.36	502.49	3,560,800
05 May 2022	541.57	542.34	512.17	517.32	516.43	3,977,000
04 May 2022	531.60	546.14	522.81	544.43	543.49	2,465,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,973.36-159.58(-0.83%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Costco Wholesale Corporation (COST)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,973.36
-159.58(-0.83%)

CMC Crypto 200
434.61
-9.92(-2.23%)