Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COST.US
901.80-6.62(-0.73%)(czas lokalny: 26.09.2024 16:00)Costco Wholesale Corp
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 905.74 | 909.24 | 898.13 | 901.80 | 1 919 113 | 0 |
25.09.2024 | 903.00 | 910.36 | 901.12 | 908.34 | 1 155 420 | 0 |
24.09.2024 | 912.77 | 912.77 | 897.53 | 901.66 | 2 010 245 | 0 |
23.09.2024 | 907.00 | 919.50 | 900.78 | 917.06 | 1 305 975 | 0 |
20.09.2024 | 902.61 | 907.81 | 895.70 | 907.14 | 1 656 170 | 0 |
19.09.2024 | 904.00 | 905.13 | 895.50 | 901.00 | 1 270 751 | 0 |
18.09.2024 | 899.94 | 904.98 | 890.95 | 892.25 | 998 551 | 0 |
17.09.2024 | 904.00 | 907.38 | 895.45 | 900.21 | 916 036 | 0 |
16.09.2024 | 922.00 | 922.63 | 905.37 | 908.09 | 1 273 227 | 0 |
13.09.2024 | 913.00 | 923.83 | 909.36 | 915.88 | 1 140 683 | 0 |
12.09.2024 | 898.00 | 915.62 | 897.48 | 915.17 | 1 238 259 | 0 |
11.09.2024 | 893.00 | 902.00 | 877.87 | 900.33 | 1 130 188 | 0 |
10.09.2024 | 892.50 | 900.69 | 887.52 | 894.00 | 1 000 938 | 0 |
09.09.2024 | 884.75 | 898.83 | 881.70 | 896.53 | 1 398 604 | 0 |
06.09.2024 | 888.50 | 893.20 | 871.00 | 876.70 | 1 497 239 | 0 |
05.09.2024 | 888.00 | 888.63 | 868.70 | 886.00 | 1 644 767 | 0 |
04.09.2024 | 877.45 | 891.75 | 876.59 | 890.02 | 1 082 127 | 0 |
03.09.2024 | 896.89 | 896.89 | 874.44 | 878.62 | 1 269 240 | 0 |
30.08.2024 | 890.50 | 896.33 | 883.10 | 892.38 | 1 931 600 | 0 |
29.08.2024 | 891.00 | 900.46 | 885.17 | 886.63 | 1 709 900 | 0 |
28.08.2024 | 910.96 | 912.22 | 881.66 | 888.05 | 1 668 400 | 0 |
27.08.2024 | 892.69 | 918.93 | 887.07 | 908.90 | 2 098 900 | 0 |
26.08.2024 | 883.17 | 893.25 | 881.44 | 892.51 | 1 737 000 | 0 |
23.08.2024 | 882.49 | 884.56 | 871.67 | 879.21 | 1 305 800 | 0 |
22.08.2024 | 882.30 | 884.00 | 873.18 | 877.56 | 1 440 900 | 0 |
21.08.2024 | 880.74 | 891.12 | 877.22 | 881.42 | 1 465 500 | 0 |
20.08.2024 | 872.00 | 876.76 | 871.17 | 876.20 | 1 104 600 | 0 |
19.08.2024 | 870.59 | 873.63 | 868.70 | 872.35 | 1 318 400 | 0 |
16.08.2024 | 877.35 | 877.35 | 868.62 | 870.59 | 1 516 300 | 0 |
15.08.2024 | 872.87 | 880.33 | 869.00 | 877.35 | 1 923 800 | 0 |
14.08.2024 | 864.87 | 866.73 | 858.50 | 862.71 | 1 341 500 | 0 |
13.08.2024 | 864.92 | 868.05 | 856.16 | 864.82 | 1 484 100 | 0 |
12.08.2024 | 857.25 | 870.25 | 852.40 | 863.57 | 1 748 200 | 0 |
09.08.2024 | 838.50 | 857.77 | 837.63 | 854.93 | 1 710 600 | 0 |
08.08.2024 | 821.50 | 842.76 | 820.45 | 839.43 | 2 345 000 | 0 |
07.08.2024 | 824.11 | 833.83 | 809.26 | 810.30 | 1 702 000 | 0 |
06.08.2024 | 805.06 | 833.09 | 805.06 | 816.88 | 2 476 300 | 0 |
05.08.2024 | 798.00 | 810.82 | 793.00 | 801.83 | 2 820 900 | 0 |
02.08.2024 | 816.20 | 830.29 | 805.01 | 822.08 | 2 598 500 | 0 |
01.08.2024 | 818.55 | 824.17 | 809.68 | 816.89 | 1 861 400 | 0 |
31.07.2024 | 820.42 | 825.48 | 811.27 | 822.00 | 2 135 000 | 0 |
30.07.2024 | 818.00 | 822.00 | 803.28 | 810.03 | 2 017 200 | 0 |
29.07.2024 | 822.56 | 823.74 | 814.09 | 815.56 | 1 320 400 | 0 |
26.07.2024 | 818.00 | 822.28 | 809.01 | 817.60 | 1 441 500 | 0 |
25.07.2024 | 835.79 | 836.65 | 814.28 | 815.95 | 2 183 700 | 0 |
24.07.2024 | 844.60 | 846.00 | 829.50 | 830.82 | 2 511 300 | 0 |
23.07.2024 | 848.90 | 854.58 | 845.58 | 852.11 | 1 744 100 | 0 |
22.07.2024 | 845.75 | 849.59 | 838.60 | 847.42 | 1 920 200 | 0 |
19.07.2024 | 836.51 | 848.88 | 835.56 | 838.13 | 1 984 400 | 0 |
18.07.2024 | 849.43 | 855.30 | 825.11 | 839.37 | 2 338 500 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus