COST
Costco Wholesale Corporation (COST)
942.2500
$
+6.5700 (%+0.70)
COST: Costco Wholesale Corporation Arşiv
Costco Wholesale Corporation geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 957,584
KAPANIŞ 957,8526
En Düşük
DÜŞÜK 844,06
En Yüksek
YÜKSEK 1.078,23
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 915 | 925,77 | 902 | 909,81 |
| 03.01.2025 | 914,33 | 924,21 | 911 | 916,58 |
| 06.01.2025 | 917,98 | 927,41 | 913,27 | 922,71 |
| 07.01.2025 | 923,84 | 931,31 | 916,43 | 921,37 |
| 08.01.2025 | 922,98 | 930,5 | 915,42 | 927,37 |
| 10.01.2025 | 933,36 | 944,28 | 923,5 | 936,94 |
| 13.01.2025 | 934 | 934,99 | 921 | 924,7 |
| 14.01.2025 | 924,3 | 927,76 | 909,92 | 917,23 |
| 15.01.2025 | 927,26 | 932,87 | 918,3 | 923,5 |
| 16.01.2025 | 924,73 | 927,4 | 917,82 | 919,75 |
| 17.01.2025 | 930 | 943,8 | 924,57 | 943,19 |
| 21.01.2025 | 945,25 | 956,55 | 943,5 | 947,73 |
| 22.01.2025 | 951,23 | 951,94 | 939,24 | 944,7 |
| 23.01.2025 | 941,69 | 943,39 | 936,49 | 942,16 |
| 24.01.2025 | 942,16 | 946,04 | 933,56 | 939,68 |
| 27.01.2025 | 930 | 966,99 | 927,18 | 965,25 |
| 28.01.2025 | 961,83 | 965,71 | 954,07 | 958,67 |
| 29.01.2025 | 957,8 | 968,26 | 955 | 964,02 |
| 30.01.2025 | 970,3 | 986,75 | 970,1 | 979,01 |
| 31.01.2025 | 976,24 | 991 | 975,78 | 979,88 |
| 03.02.2025 | 972,39 | 1.009,61 | 968,94 | 1.005,83 |
| 04.02.2025 | 1.005,4 | 1.024,35 | 999,65 | 1.021,86 |
| 05.02.2025 | 1.020 | 1.043,09 | 1.020 | 1.042,88 |
| 06.02.2025 | 1.050 | 1.063 | 1.044,2 | 1.050,99 |
| 07.02.2025 | 1.047 | 1.056,71 | 1.035,51 | 1.043,81 |
| 10.02.2025 | 1.052 | 1.063 | 1.046 | 1.061,92 |
| 11.02.2025 | 1.059,91 | 1.066 | 1.049,04 | 1.058,34 |
| 12.02.2025 | 1.054,15 | 1.067 | 1.051 | 1.065,12 |
| 13.02.2025 | 1.067,01 | 1.078,23 | 1.064,65 | 1.076,86 |
| 14.02.2025 | 1.076,48 | 1.077,49 | 1.068,01 | 1.071,85 |
| 18.02.2025 | 1.069,21 | 1.071 | 1.045,24 | 1.056,03 |
| 19.02.2025 | 1.056,06 | 1.063,18 | 1.053 | 1.062,54 |
| 20.02.2025 | 1.053,64 | 1.053,64 | 1.033,85 | 1.034,83 |
| 21.02.2025 | 1.034,61 | 1.036,21 | 1.024,68 | 1.035,03 |
| 24.02.2025 | 1.028,54 | 1.038,19 | 1.025,22 | 1.035,6 |
| 25.02.2025 | 1.040,73 | 1.057,02 | 1.037,46 | 1.055,66 |
| 26.02.2025 | 1.050,14 | 1.058,89 | 1.030,18 | 1.031,97 |
| 27.02.2025 | 1.034 | 1.042,53 | 1.018,83 | 1.021,71 |
| 28.02.2025 | 1.030,61 | 1.049,38 | 1.023,99 | 1.048,61 |
| 03.03.2025 | 1.051,74 | 1.066 | 1.041,14 | 1.046,85 |
| 04.03.2025 | 1.045,73 | 1.047,93 | 1.028,73 | 1.036,87 |
| 05.03.2025 | 1.033,08 | 1.050,98 | 1.028,5 | 1.047,75 |
| 06.03.2025 | 1.032,95 | 1.045,89 | 1.019,05 | 1.026,62 |
| 07.03.2025 | 995,15 | 1.002,42 | 942,78 | 964,31 |
| 10.03.2025 | 955,47 | 959,66 | 924,03 | 934,41 |
| 11.03.2025 | 931 | 938 | 921,2 | 930,49 |
| 12.03.2025 | 938 | 944,38 | 923,25 | 927,08 |
| 13.03.2025 | 922 | 923,5 | 887,47 | 890,62 |
| 14.03.2025 | 891,81 | 906,95 | 881,56 | 903,92 |
| 17.03.2025 | 901,63 | 923,39 | 898 | 916,61 |
| 18.03.2025 | 913 | 917,56 | 896,84 | 898,05 |
| 19.03.2025 | 902,86 | 910,16 | 896 | 904,05 |
| 20.03.2025 | 901,5 | 907,48 | 894,1 | 895,4 |
| 21.03.2025 | 888,75 | 909,77 | 883,96 | 909,26 |
| 24.03.2025 | 920 | 928,65 | 920 | 926,04 |
| 25.03.2025 | 926,63 | 932,29 | 922,49 | 930,26 |
| 26.03.2025 | 934,33 | 939,42 | 923,45 | 929,75 |
| 27.03.2025 | 929,56 | 942,9 | 928 | 938,75 |
| 28.03.2025 | 937,5 | 938,75 | 926 | 929,66 |
| 31.03.2025 | 922,36 | 995 | 922,04 | 945,78 |
| 01.04.2025 | 942,42 | 957,72 | 938,75 | 954,4 |
| 02.04.2025 | 950,84 | 970,89 | 950 | 965,08 |
| 03.04.2025 | 931,08 | 981,35 | 928 | 967,08 |
| 04.04.2025 | 955 | 964,52 | 914,14 | 916,48 |
| 07.04.2025 | 887,75 | 937,82 | 871,71 | 908,13 |
| 08.04.2025 | 932,05 | 942,99 | 899,57 | 908,75 |
| 09.04.2025 | 908 | 967,46 | 897,67 | 965,19 |
| 10.04.2025 | 966,5 | 993,41 | 942,89 | 964,31 |
| 11.04.2025 | 963,96 | 970,21 | 943,16 | 963,41 |
| 14.04.2025 | 970 | 987,13 | 965 | 979,32 |
| 15.04.2025 | 985,35 | 994 | 974,25 | 976,92 |
| 16.04.2025 | 972,13 | 978,65 | 959,24 | 967,75 |
| 17.04.2025 | 973,28 | 999,92 | 971,99 | 994,5 |
| 21.04.2025 | 993 | 996,99 | 942,97 | 957,77 |
| 22.04.2025 | 969,75 | 987,45 | 966,78 | 979,23 |
| 23.04.2025 | 994,52 | 995,75 | 969 | 975,84 |
| 24.04.2025 | 973,6 | 978 | 960,71 | 975,48 |
| 25.04.2025 | 973,97 | 978,32 | 962,88 | 977,16 |
| 28.04.2025 | 978,5 | 985,3 | 968,78 | 978,54 |
| 29.04.2025 | 978 | 993,21 | 971,06 | 991,7 |
| 30.04.2025 | 990 | 997,76 | 976,55 | 994,5 |
| 01.05.2025 | 990,1 | 1.006,38 | 985 | 999,04 |
| 02.05.2025 | 1.007,83 | 1.018 | 1.004,61 | 1.008,3 |
| 05.05.2025 | 1.007,51 | 1.017,78 | 1.002,5 | 1.014,89 |
| 06.05.2025 | 1.008,45 | 1.016,23 | 1.003,51 | 1.010,5 |
| 07.05.2025 | 1.011,18 | 1.014,1 | 1.001,47 | 1.007,15 |
| 08.05.2025 | 1.013,5 | 1.017 | 991,4 | 1.007,71 |
| 09.05.2025 | 1.004,61 | 1.010,71 | 998,05 | 1.008,09 |
| 12.05.2025 | 1.009,79 | 1.016,91 | 992,24 | 1.016,15 |
| 13.05.2025 | 1.013,72 | 1.023,83 | 987,6 | 999,03 |
| 14.05.2025 | 998,76 | 999,86 | 990,52 | 991,54 |
| 15.05.2025 | 992,65 | 1.014 | 983 | 1.010,47 |
| 16.05.2025 | 1.012,49 | 1.028,26 | 1.009 | 1.025,83 |
| 19.05.2025 | 1.018,6 | 1.034,99 | 1.012,89 | 1.034,34 |
| 20.05.2025 | 1.030,01 | 1.038 | 1.030,01 | 1.036,82 |
| 21.05.2025 | 1.030,94 | 1.039,47 | 1.023,8 | 1.025,3 |
| 22.05.2025 | 1.027,72 | 1.028,78 | 1.014,12 | 1.018,13 |
| 23.05.2025 | 1.012 | 1.015,11 | 1.007 | 1.008,5 |
| 27.05.2025 | 1.015 | 1.018,95 | 1.010,93 | 1.017,79 |
| 28.05.2025 | 1.017,05 | 1.024,62 | 1.012,96 | 1.013,14 |
| 29.05.2025 | 1.016,01 | 1.017,54 | 1.003,6 | 1.008,74 |
| 30.05.2025 | 1.002,3 | 1.052,49 | 1.002 | 1.040,18 |
| 02.06.2025 | 1.034,27 | 1.060,5 | 1.034,27 | 1.056,85 |
| 03.06.2025 | 1.054,15 | 1.067,08 | 1.043,26 | 1.055,59 |
| 04.06.2025 | 1.055 | 1.057,83 | 1.049,37 | 1.051,69 |
| 05.06.2025 | 1.050 | 1.051,05 | 1.006,01 | 1.010,81 |
| 06.06.2025 | 1.020,63 | 1.020,63 | 1.008,61 | 1.014,94 |
| 09.06.2025 | 1.012,42 | 1.013,35 | 996,97 | 1.006,18 |
| 10.06.2025 | 1.006,93 | 1.011,51 | 997,72 | 1.007,27 |
| 11.06.2025 | 1.002,44 | 1.005,44 | 993,38 | 996,78 |
| 12.06.2025 | 999 | 1.003,25 | 995,36 | 1.002,71 |
| 13.06.2025 | 999,08 | 1.003,59 | 988,67 | 990,21 |
| 16.06.2025 | 992,33 | 1.001,85 | 981,44 | 984,36 |
| 17.06.2025 | 983 | 986,1 | 976,2 | 977,72 |
| 18.06.2025 | 980 | 982,65 | 974,07 | 974,9 |
| 20.06.2025 | 983,99 | 988,66 | 973,9 | 980,29 |
| 23.06.2025 | 983,15 | 1.004,87 | 981,26 | 1.004,48 |
| 24.06.2025 | 1.005,84 | 1.005,84 | 992,07 | 1.001,92 |
| 25.06.2025 | 1.003 | 1.004,98 | 986 | 986,54 |
| 26.06.2025 | 987,73 | 987,73 | 976,5 | 982,91 |
| 27.06.2025 | 982,24 | 993,14 | 980,3 | 985,14 |
| 30.06.2025 | 985,16 | 991,74 | 979,75 | 989,94 |
| 01.07.2025 | 990 | 996,84 | 974,5 | 985,96 |
| 02.07.2025 | 983,87 | 985,7 | 976,87 | 982,36 |
| 03.07.2025 | 982,41 | 987,67 | 977,33 | 987,02 |
| 07.07.2025 | 985 | 992,89 | 976,2 | 992,18 |
| 08.07.2025 | 989,5 | 995,87 | 983,93 | 985,84 |
| 09.07.2025 | 988,39 | 988,39 | 972,28 | 982,09 |
| 10.07.2025 | 987 | 988 | 969,07 | 970,17 |
| 11.07.2025 | 973,29 | 978,98 | 965,7 | 970,33 |
| 14.07.2025 | 971,1 | 981,49 | 969,62 | 980,91 |
| 15.07.2025 | 979,25 | 980,25 | 966,66 | 967,68 |
| 16.07.2025 | 967,99 | 969,59 | 950,13 | 951,37 |
| 17.07.2025 | 950,36 | 954,75 | 947,51 | 953,91 |
| 18.07.2025 | 959,95 | 960,26 | 949,65 | 950,95 |
| 21.07.2025 | 951,51 | 955,76 | 946,6 | 947,56 |
| 22.07.2025 | 948,8 | 957,7 | 941,25 | 941,61 |
| 23.07.2025 | 942,38 | 948,5 | 936 | 941,19 |
| 24.07.2025 | 941,33 | 942,9 | 933,49 | 933,8 |
| 25.07.2025 | 936,3 | 941,29 | 934,35 | 935,48 |
| 28.07.2025 | 935,5 | 940,24 | 930,89 | 933,99 |
| 29.07.2025 | 933,99 | 941,79 | 927,38 | 934,57 |
| 30.07.2025 | 935 | 937,75 | 925,14 | 927,51 |
| 31.07.2025 | 925,36 | 945,95 | 925 | 939,64 |
| 01.08.2025 | 939,5 | 956,72 | 939,5 | 952,52 |
| 04.08.2025 | 952,6 | 960,18 | 948,66 | 955,37 |
| 05.08.2025 | 951,33 | 951,5 | 935,68 | 943,63 |
| 06.08.2025 | 943,63 | 970,55 | 942,66 | 968,56 |
| 07.08.2025 | 974,68 | 982 | 970,96 | 977,45 |
| 08.08.2025 | 977,15 | 988,2 | 977 | 980,98 |
| 11.08.2025 | 983,16 | 989,58 | 976,32 | 988,74 |
| 12.08.2025 | 988,5 | 991,75 | 980,05 | 991,25 |
| 13.08.2025 | 983,96 | 986,4 | 970,1 | 978,85 |
| 14.08.2025 | 980,6 | 988,29 | 975,18 | 975,39 |
| 15.08.2025 | 979,14 | 980 | 967,22 | 972,04 |
| 18.08.2025 | 973,3 | 981,28 | 970 | 979,35 |
| 19.08.2025 | 978,62 | 988,53 | 976,79 | 980,85 |
| 20.08.2025 | 979 | 999,3 | 979 | 994,57 |
| 21.08.2025 | 988,9 | 989,32 | 967,52 | 969,68 |
| 22.08.2025 | 971,54 | 973,5 | 953,11 | 958,54 |
| 25.08.2025 | 954,96 | 958,3 | 940,56 | 941,58 |
| 26.08.2025 | 941,34 | 944,05 | 933,25 | 941,34 |
| 27.08.2025 | 940,49 | 952 | 937,22 | 949,52 |
| 28.08.2025 | 950,29 | 951 | 944,13 | 944,96 |
| 29.08.2025 | 945 | 948,61 | 940,46 | 943,32 |
| 02.09.2025 | 938,66 | 944,51 | 936,58 | 938,82 |
| 03.09.2025 | 939 | 950,09 | 936,5 | 949,78 |
| 04.09.2025 | 953,4 | 959,5 | 951,11 | 955,9 |
| 05.09.2025 | 958,71 | 969,55 | 956,22 | 963,48 |
| 08.09.2025 | 963,73 | 972,34 | 958,59 | 971,85 |
| 09.09.2025 | 970 | 979,87 | 963,11 | 979,25 |
| 10.09.2025 | 976,39 | 981 | 953,96 | 956,29 |
| 11.09.2025 | 957,8 | 965,16 | 954,28 | 964,32 |
| 12.09.2025 | 960,29 | 969,57 | 960 | 967,9 |
| 15.09.2025 | 967,82 | 969,74 | 959,71 | 960,1 |
| 16.09.2025 | 959,1 | 959,58 | 950,8 | 952,07 |
| 17.09.2025 | 953,49 | 963,98 | 953,49 | 963,03 |
| 18.09.2025 | 957,37 | 962,54 | 950,67 | 952,36 |
| 19.09.2025 | 955 | 957,44 | 943,79 | 951,16 |
| 22.09.2025 | 947,38 | 950 | 939,61 | 943,26 |
| 23.09.2025 | 942,76 | 944,99 | 933,5 | 943,6 |
| 24.09.2025 | 944,28 | 953,66 | 943,11 | 945,27 |
| 25.09.2025 | 952,45 | 953 | 935,62 | 943,31 |
| 26.09.2025 | 925,55 | 927,63 | 905,05 | 915,95 |
| 29.09.2025 | 916,34 | 917,22 | 903,29 | 916,87 |
| 30.09.2025 | 916,25 | 930,51 | 913,37 | 925,63 |
| 01.10.2025 | 923 | 924 | 911,17 | 917,34 |
| 02.10.2025 | 912,56 | 918,51 | 910,01 | 916,77 |
| 03.10.2025 | 915,59 | 918,1 | 911,2 | 915,38 |
| 06.10.2025 | 915,5 | 915,78 | 904,25 | 910,94 |
| 07.10.2025 | 908,73 | 917,64 | 903,88 | 914,8 |
| 08.10.2025 | 912,54 | 916,38 | 910,96 | 914,8 |
| 09.10.2025 | 932,31 | 943,77 | 927,28 | 942,89 |
| 10.10.2025 | 944,42 | 945,45 | 929 | 930,01 |
| 13.10.2025 | 929 | 935,98 | 923 | 935,56 |
| 14.10.2025 | 940,26 | 947,42 | 935,95 | 946,51 |
| 15.10.2025 | 946 | 964 | 945,26 | 954,99 |
| 16.10.2025 | 955,54 | 957,9 | 921,16 | 925,62 |
| 17.10.2025 | 929,58 | 938,82 | 928,15 | 936,33 |
| 20.10.2025 | 936,19 | 939,8 | 931,5 | 936,11 |
| 21.10.2025 | 936,11 | 943,37 | 935 | 937,5 |
| 22.10.2025 | 940 | 953 | 932,5 | 944,68 |
| 23.10.2025 | 945,47 | 945,47 | 934,49 | 942,05 |
| 24.10.2025 | 940 | 943 | 930,15 | 932,14 |
| 27.10.2025 | 930,21 | 933,2 | 925,12 | 929,85 |
| 28.10.2025 | 926,87 | 930,72 | 920,2 | 924,16 |
| 29.10.2025 | 919 | 919,88 | 909,3 | 912,42 |
| 30.10.2025 | 912,69 | 923 | 910,37 | 920,18 |
| 31.10.2025 | 916,21 | 920 | 909,68 | 911,45 |
| 03.11.2025 | 912,4 | 929,19 | 908,38 | 928,04 |
| 04.11.2025 | 933,21 | 941,17 | 928,97 | 940,74 |
| 05.11.2025 | 940 | 945,28 | 927,44 | 935,03 |
| 06.11.2025 | 924,36 | 925 | 908,3 | 923,58 |
| 07.11.2025 | 929,53 | 937 | 920,79 | 922,74 |
| 10.11.2025 | 919 | 922 | 909,07 | 915,56 |
| 11.11.2025 | 916,5 | 918,89 | 913 | 913,86 |
| 12.11.2025 | 915,47 | 918,1 | 911,67 | 914 |
| 13.11.2025 | 916,35 | 926,75 | 911,72 | 925,08 |
| 14.11.2025 | 927,13 | 928,89 | 915,1 | 922,98 |
| 17.11.2025 | 922,02 | 924,9 | 908,81 | 912,59 |
| 18.11.2025 | 912,59 | 918,91 | 894,17 | 895,08 |
| 19.11.2025 | 895 | 895 | 873,97 | 890,6 |
| 20.11.2025 | 893,5 | 904,57 | 891 | 893,29 |
| 21.11.2025 | 894,52 | 905,32 | 892,13 | 899,01 |
| 24.11.2025 | 899 | 901,36 | 881,32 | 886,12 |
| 25.11.2025 | 886,66 | 895,72 | 885,13 | 894,33 |
| 26.11.2025 | 896,02 | 912 | 895,62 | 908,26 |
| 28.11.2025 | 905,02 | 914,2 | 903 | 913,59 |
| 01.12.2025 | 913,2 | 918,58 | 906,21 | 911,96 |
| 02.12.2025 | 911,96 | 923 | 905 | 922,03 |
| 03.12.2025 | 920,81 | 926,32 | 916,02 | 922,26 |
| 04.12.2025 | 907,03 | 907,96 | 888,08 | 895,86 |
| 05.12.2025 | 897,25 | 905,89 | 893 | 894,68 |
| 08.12.2025 | 893,5 | 894 | 882,9 | 887,52 |
| 09.12.2025 | 886,85 | 889,02 | 881,51 | 888,44 |
| 10.12.2025 | 887,82 | 889,58 | 871,09 | 874,41 |
| 11.12.2025 | 875,86 | 886 | 872,55 | 884,48 |
| 12.12.2025 | 883,3 | 888,62 | 867,12 | 884,47 |
| 15.12.2025 | 882,11 | 887,49 | 851,4 | 860,56 |
| 16.12.2025 | 857,44 | 863,59 | 844,06 | 860,39 |
| 17.12.2025 | 858,5 | 868,58 | 858,23 | 862,65 |
| 18.12.2025 | 860,3 | 863,15 | 852,51 | 857,59 |
| 19.12.2025 | 856,57 | 858,45 | 849,32 | 855,62 |
| 22.12.2025 | 854 | 855,5 | 847,31 | 850 |
| 23.12.2025 | 849,1 | 854,98 | 846,8 | 854,79 |
| 24.12.2025 | 858,6 | 876 | 858,35 | 871,86 |
| 26.12.2025 | 870,64 | 877,59 | 869 | 873,35 |
| 29.12.2025 | 873,29 | 874,5 | 865,69 | 867,84 |
| 30.12.2025 | 864 | 867,82 | 861,43 | 865,65 |
| 31.12.2025 | 864,58 | 868 | 861,34 | 862,34 |