Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COST.US
795.81+2.74(+0.35%)(czas lokalny: 17.05.2024 16:00)Costco Wholesale Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 793.61 | 797.60 | 790.60 | 795.81 | 1 309 108 | 0 |
16.05.2024 | 791.81 | 804.56 | 787.83 | 793.07 | 2 000 002 | 0 |
15.05.2024 | 778.52 | 789.66 | 778.52 | 787.04 | 1 661 597 | 0 |
14.05.2024 | 774.93 | 780.81 | 771.43 | 777.90 | 1 327 707 | 0 |
13.05.2024 | 788.00 | 789.48 | 773.58 | 775.15 | 1 596 784 | 0 |
10.05.2024 | 779.04 | 787.45 | 778.16 | 787.19 | 1 652 658 | 0 |
09.05.2024 | 763.80 | 779.71 | 763.61 | 779.04 | 1 716 249 | 0 |
08.05.2024 | 770.00 | 773.39 | 762.71 | 763.41 | 1 511 930 | 0 |
07.05.2024 | 758.69 | 772.24 | 755.57 | 771.31 | 1 897 769 | 0 |
06.05.2024 | 749.59 | 756.94 | 746.48 | 756.45 | 1 773 298 | 0 |
03.05.2024 | 734.28 | 747.49 | 733.14 | 743.90 | 2 323 300 | 0 |
02.05.2024 | 724.75 | 734.40 | 720.63 | 732.44 | 1 826 910 | 0 |
01.05.2024 | 722.27 | 729.86 | 715.32 | 722.22 | 1 609 060 | 0 |
30.04.2024 | 725.51 | 725.51 | 717.10 | 722.90 | 1 734 764 | 0 |
29.04.2024 | 729.53 | 732.25 | 720.22 | 726.33 | 1 526 906 | 0 |
26.04.2024 | 715.00 | 730.95 | 715.00 | 729.18 | 1 524 431 | 0 |
25.04.2024 | 727.29 | 727.29 | 714.41 | 721.86 | 1 613 597 | 0 |
24.04.2024 | 719.71 | 725.52 | 716.09 | 723.89 | 1 206 638 | 0 |
23.04.2024 | 718.99 | 724.27 | 716.30 | 722.68 | 1 176 191 | 0 |
22.04.2024 | 714.86 | 718.26 | 706.17 | 715.46 | 1 437 110 | 0 |
19.04.2024 | 713.81 | 714.87 | 702.00 | 709.51 | 2 190 356 | 0 |
18.04.2024 | 715.19 | 718.95 | 709.57 | 711.25 | 1 846 393 | 0 |
17.04.2024 | 723.00 | 723.80 | 711.00 | 715.19 | 1 376 665 | 0 |
16.04.2024 | 718.30 | 722.50 | 712.13 | 715.97 | 1 412 304 | 0 |
15.04.2024 | 735.43 | 741.00 | 717.95 | 718.28 | 1 808 014 | 0 |
12.04.2024 | 728.00 | 732.90 | 726.54 | 731.31 | 1 481 799 | 0 |
11.04.2024 | 731.50 | 733.79 | 724.15 | 732.35 | 2 107 799 | 0 |
10.04.2024 | 711.00 | 723.98 | 708.95 | 722.58 | 1 832 047 | 0 |
09.04.2024 | 716.24 | 719.07 | 706.97 | 718.59 | 1 388 289 | 0 |
08.04.2024 | 713.51 | 716.14 | 710.87 | 711.81 | 1 459 032 | 0 |
05.04.2024 | 707.00 | 716.89 | 706.02 | 713.72 | 1 552 889 | 0 |
04.04.2024 | 709.48 | 717.13 | 704.19 | 704.88 | 2 252 433 | 0 |
03.04.2024 | 709.98 | 710.81 | 697.27 | 705.69 | 3 205 499 | 0 |
02.04.2024 | 720.00 | 720.02 | 708.40 | 711.30 | 2 326 670 | 0 |
01.04.2024 | 731.83 | 733.27 | 720.20 | 721.24 | 1 600 705 | 0 |
28.03.2024 | 733.85 | 732.63 | 732.63 | 732.63 | 1 713 268 | 0 |
27.03.2024 | 734.00 | 735.89 | 727.71 | 732.08 | 1 246 672 | 0 |
26.03.2024 | 731.00 | 734.70 | 730.22 | 730.98 | 1 353 548 | 0 |
25.03.2024 | 731.00 | 734.16 | 726.74 | 730.96 | 1 604 668 | 0 |
22.03.2024 | 744.43 | 744.99 | 734.38 | 734.80 | 1 794 078 | 0 |
21.03.2024 | 743.50 | 752.31 | 741.00 | 742.56 | 2 106 857 | 0 |
20.03.2024 | 731.00 | 742.09 | 729.13 | 740.72 | 1 398 710 | 0 |
19.03.2024 | 731.79 | 735.37 | 729.75 | 732.17 | 1 322 684 | 0 |
18.03.2024 | 726.10 | 733.34 | 726.02 | 731.54 | 1 595 245 | 0 |
15.03.2024 | 730.31 | 732.52 | 723.22 | 725.63 | 3 390 743 | 0 |
14.03.2024 | 738.33 | 740.67 | 728.99 | 731.95 | 1 826 056 | 0 |
13.03.2024 | 735.00 | 736.50 | 726.58 | 734.20 | 2 270 262 | 0 |
12.03.2024 | 717.08 | 740.05 | 716.88 | 736.88 | 3 727 425 | 0 |
11.03.2024 | 719.81 | 720.00 | 711.00 | 714.08 | 3 762 489 | 0 |
08.03.2024 | 756.00 | 756.22 | 725.10 | 725.56 | 8 590 163 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus