Yahoo

Mail

Singapore markets close in 54 minutes

Straits Times Index
3,214.62
+35.04(+1.10%)
Nikkei
26,604.84
-72.96(-0.27%)
Hang Seng
20,108.68
-62.59(-0.31%)
FTSE 100
7,541.10
+18.35(+0.24%)
BTC-USD
29,678.00
+59.23(+0.20%)
CMC Crypto 200
655.37
-15.63(-2.33%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

440.11

+2.40

(+0.55%)

At close: 04:00PM EDT

441.07

+0.96

(+0.22%)

Pre-market:

04:05AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	436.33	443.26	430.83	440.11	440.11	3,217,700
24 May 2022	424.80	438.73	424.35	437.71	437.71	3,473,400
23 May 2022	420.00	430.00	416.67	429.48	429.48	3,687,200
20 May 2022	428.80	428.85	406.51	416.43	416.43	5,109,700
19 May 2022	430.37	430.53	418.72	422.93	422.93	5,839,600
18 May 2022	460.00	463.86	424.55	429.40	429.40	9,511,600
17 May 2022	489.16	493.56	480.23	490.47	490.47	2,602,800
16 May 2022	496.14	497.68	489.62	494.53	494.53	1,579,700
13 May 2022	493.11	498.79	489.60	497.27	497.27	2,337,800
12 May 2022	486.79	497.26	479.76	486.18	486.18	2,829,500
11 May 2022	503.92	508.00	487.81	489.08	489.08	2,782,900
10 May 2022	509.70	510.63	495.63	501.46	501.46	2,729,400
09 May 2022	496.10	507.05	494.34	498.83	498.83	3,292,700
06 May 2022	514.40	516.44	498.82	503.36	503.36	3,559,300
05 May 2022	541.57	542.34	512.17	517.32	517.32	3,977,000
04 May 2022	531.60	546.14	522.81	544.43	544.43	2,465,200
03 May 2022	530.00	534.27	523.70	528.08	528.08	2,398,000
02 May 2022	532.23	539.20	518.27	528.95	528.95	3,303,400
29 Apr 2022	560.93	561.58	529.70	531.72	531.72	2,964,600
28 Apr 2022	555.47	564.80	545.80	562.00	562.00	2,118,700
28 Apr 2022	0.9 Dividend
27 Apr 2022	556.19	563.62	552.85	554.08	553.18	2,261,600
26 Apr 2022	565.25	568.34	553.31	553.76	552.86	2,057,400
25 Apr 2022	570.31	570.33	553.53	568.21	567.29	3,154,500
22 Apr 2022	590.35	591.90	571.05	571.70	570.77	2,878,200
21 Apr 2022	607.28	609.18	591.15	591.74	590.78	2,027,900
20 Apr 2022	599.15	605.28	597.30	603.53	602.55	1,793,300
19 Apr 2022	583.35	594.83	582.00	594.30	593.33	2,327,800
18 Apr 2022	585.38	592.11	579.60	582.12	581.17	2,161,900
14 Apr 2022	591.78	596.28	587.05	590.39	589.43	2,206,200
13 Apr 2022	582.47	593.49	582.47	591.09	590.13	2,211,800
12 Apr 2022	586.69	591.73	578.76	581.36	580.42	2,142,000
11 Apr 2022	598.79	601.00	582.80	584.67	583.72	2,792,700
08 Apr 2022	606.38	608.00	597.73	600.04	599.07	3,230,200
07 Apr 2022	592.29	612.27	588.78	608.05	607.06	4,804,200
06 Apr 2022	574.03	586.80	570.37	584.79	583.84	2,646,200
05 Apr 2022	572.59	583.98	572.10	575.32	574.39	1,826,800
04 Apr 2022	573.94	579.69	571.47	575.13	574.20	2,201,800
01 Apr 2022	577.38	582.99	572.31	575.57	574.64	1,933,500
31 Mar 2022	578.70	586.32	575.51	575.85	574.91	3,439,800
30 Mar 2022	570.95	578.25	568.59	576.47	575.53	2,086,500
29 Mar 2022	568.00	571.22	564.53	569.98	569.05	2,005,400
28 Mar 2022	556.74	565.26	553.50	565.21	564.29	2,056,100
25 Mar 2022	559.82	560.43	550.23	555.71	554.81	1,974,900
24 Mar 2022	555.51	558.26	549.22	558.11	557.20	1,614,200
23 Mar 2022	556.95	560.69	551.91	554.02	553.12	1,546,800
22 Mar 2022	556.96	560.35	552.33	559.42	558.51	1,777,500
21 Mar 2022	560.14	566.75	550.84	555.53	554.63	3,136,900
18 Mar 2022	552.96	562.55	549.51	561.35	560.44	3,597,800
17 Mar 2022	543.35	553.17	543.20	552.79	551.89	1,974,200
16 Mar 2022	544.53	551.62	531.26	543.39	542.51	3,017,200
15 Mar 2022	530.00	543.85	527.92	542.32	541.44	2,547,900
14 Mar 2022	527.77	535.31	523.54	525.95	525.10	1,950,000
11 Mar 2022	536.62	542.65	526.43	527.42	526.56	1,735,100
10 Mar 2022	523.11	534.37	518.14	532.72	531.85	1,777,700
09 Mar 2022	527.62	530.86	515.71	527.65	526.79	2,789,700
08 Mar 2022	526.22	539.73	522.41	523.36	522.51	3,649,700
07 Mar 2022	523.45	545.29	523.42	528.52	527.66	3,896,900
04 Mar 2022	519.50	529.92	511.78	525.50	524.65	4,417,900
03 Mar 2022	534.49	538.96	529.54	533.05	532.18	3,851,800
02 Mar 2022	524.00	533.09	519.77	528.00	527.14	2,571,500
01 Mar 2022	519.46	529.36	519.19	522.93	522.08	2,316,000
28 Feb 2022	514.30	519.63	511.30	519.25	518.41	2,408,900
25 Feb 2022	508.58	518.25	505.25	517.49	516.65	2,003,000
24 Feb 2022	483.27	506.55	482.98	505.58	504.76	2,859,800
23 Feb 2022	502.94	507.97	494.78	495.26	494.46	2,021,400
22 Feb 2022	510.00	514.58	498.16	502.18	501.36	2,451,800
18 Feb 2022	514.89	517.90	510.33	512.67	511.84	2,154,700
17 Feb 2022	509.64	518.21	507.03	515.01	514.17	2,022,800
16 Feb 2022	511.49	514.55	501.71	512.40	511.57	1,770,800
15 Feb 2022	513.34	516.00	510.76	513.92	513.09	1,984,600
14 Feb 2022	508.99	511.53	501.44	506.56	505.74	1,749,600
11 Feb 2022	518.40	521.35	507.38	509.67	508.84	2,349,700
10 Feb 2022	520.87	524.47	514.75	518.48	517.64	2,558,900
09 Feb 2022	528.00	534.24	525.68	528.83	527.97	2,256,700
08 Feb 2022	515.89	523.39	510.50	521.15	520.30	1,462,000
07 Feb 2022	521.30	522.00	514.23	515.89	515.05	1,863,600
04 Feb 2022	518.11	522.00	510.80	519.77	518.93	2,387,400
03 Feb 2022	515.88	526.44	514.21	521.77	520.92	2,665,100
03 Feb 2022	0.79 Dividend
02 Feb 2022	511.11	523.99	510.34	522.02	520.38	2,547,600
01 Feb 2022	505.00	509.68	496.94	508.41	506.82	2,347,200
31 Jan 2022	492.00	506.42	490.63	505.13	503.55	2,480,700
28 Jan 2022	483.74	492.73	475.90	492.43	490.89	1,918,500
27 Jan 2022	486.92	495.79	480.31	482.52	481.01	2,372,300
26 Jan 2022	483.23	493.87	478.77	483.47	481.95	3,074,900
25 Jan 2022	479.90	482.64	472.37	477.32	475.82	3,076,800
24 Jan 2022	475.55	489.97	469.01	488.90	487.37	4,412,600
21 Jan 2022	481.92	494.61	481.32	481.61	480.10	3,295,600
20 Jan 2022	490.75	499.88	481.84	482.82	481.31	2,893,700
19 Jan 2022	489.89	496.24	487.10	490.16	488.62	2,709,400
18 Jan 2022	494.46	495.08	486.86	488.07	486.54	3,801,900
14 Jan 2022	511.57	512.98	501.86	502.99	501.41	3,872,500
13 Jan 2022	527.64	529.05	515.23	516.88	515.26	2,428,100
12 Jan 2022	522.03	530.03	522.01	525.80	524.15	1,729,500
11 Jan 2022	518.80	522.47	510.29	522.03	520.39	2,457,300
10 Jan 2022	529.29	530.41	508.50	518.80	517.17	4,916,800
07 Jan 2022	547.55	548.37	534.24	536.18	534.50	2,323,900
06 Jan 2022	546.20	553.52	543.55	549.80	548.08	2,503,100
05 Jan 2022	563.69	565.05	549.77	549.92	548.20	2,887,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,214.62+35.04(+1.10%)

Nikkei26,604.84-72.96(-0.27%)

Hang Seng20,108.68-62.59(-0.31%)

FTSE 1007,541.10+18.35(+0.24%)

BTC-USD29,678.00+59.23(+0.20%)

CMC Crypto 200655.37-15.63(-2.33%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Costco Wholesale Corporation (COST)

Straits Times Index
3,214.62
+35.04(+1.10%)

Nikkei
26,604.84
-72.96(-0.27%)

Hang Seng
20,108.68
-62.59(-0.31%)

FTSE 100
7,541.10
+18.35(+0.24%)

BTC-USD
29,678.00
+59.23(+0.20%)

CMC Crypto 200
655.37
-15.63(-2.33%)