NasdaqGS - Delayed Quote • USD
Costco Wholesale Corporation (COST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 314.00 | 0.00 | 0.00% | - | - | 215.00 | 0.01 | 0.00 | 0.00% | 3 | 374 |
| 491.70 | 0.00 | 0.00% | 4 | 7 | 225.00 | 0.01 | 0.00 | 0.00% | 2 | 79 |
| 314.00 | 0.00 | 0.00% | 1 | 1 | 230.00 | 0.06 | 0.00 | 0.00% | 18 | 290 |
| 497.08 | 0.00 | 0.00% | 1 | 2 | 235.00 | 0.02 | 0.00 | 0.00% | 2 | 122 |
| 438.00 | 0.00 | 0.00% | 4 | 7 | 240.00 | 0.15 | 0.00 | 0.00% | 5 | 80 |
| 443.83 | 0.00 | 0.00% | 5 | 18 | 245.00 | 0.16 | 0.00 | 0.00% | 5 | 95 |
| 429.92 | 0.00 | 0.00% | 1 | 3 | 250.00 | 0.08 | 0.00 | 0.00% | 12 | 122 |
| 477.25 | 0.00 | 0.00% | 1 | 3 | 255.00 | 0.05 | 0.00 | 0.00% | 11 | 105 |
| 386.48 | 0.00 | 0.00% | 1 | 11 | 260.00 | 0.09 | 0.00 | 0.00% | 2 | 99 |
| 452.15 | 0.00 | 0.00% | 1 | 8 | 265.00 | 0.08 | 0.00 | 0.00% | 9 | 79 |
| 268.65 | 0.00 | 0.00% | 1 | 3 | 270.00 | 0.12 | 0.00 | 0.00% | 9 | 114 |
| 282.77 | 0.00 | 0.00% | - | - | 275.00 | 0.09 | 0.00 | 0.00% | 8 | 66 |
| 399.18 | 0.00 | 0.00% | 1 | 9 | 280.00 | 0.15 | 0.00 | 0.00% | 2 | 79 |
| 271.72 | 0.00 | 0.00% | - | - | 285.00 | 0.10 | 0.00 | 0.00% | 32 | 170 |
| 282.77 | 0.00 | 0.00% | 1 | 37 | 290.00 | 0.18 | 0.00 | 0.00% | 7 | 103 |
| 423.50 | 0.00 | 0.00% | 12 | 30 | 295.00 | 0.10 | 0.00 | 0.00% | 3 | 75 |
| 271.72 | 0.00 | 0.00% | 5 | 28 | 300.00 | 0.19 | 0.00 | 0.00% | 6 | 176 |
| 413.10 | 0.00 | 0.00% | 5 | 33 | 305.00 | 0.10 | 0.00 | 0.00% | 2 | 89 |
| 252.62 | 0.00 | 0.00% | 12 | 41 | 310.00 | 0.24 | 0.00 | 0.00% | 5 | 155 |
| 245.00 | 0.00 | 0.00% | - | - | 315.00 | 0.09 | 0.00 | 0.00% | 2 | 43 |
| 243.88 | 0.00 | 0.00% | 8 | 28 | 320.00 | 0.27 | 0.00 | 0.00% | 4 | 91 |
| 425.47 | 0.00 | 0.00% | 1 | 7 | 325.00 | 0.19 | 0.00 | 0.00% | 6 | 44 |
| 393.59 | 0.00 | 0.00% | 1 | 1 | 330.00 | 0.04 | 0.00 | 0.00% | 5 | 5 |
| 377.95 | 0.00 | 0.00% | 2 | 17 | 335.00 | 0.05 | 0.00 | 0.00% | 1 | 362 |
| 175.01 | 0.00 | 0.00% | 2 | 6 | 340.00 | 0.07 | 0.00 | 0.00% | 3 | 3 |
| 161.20 | 0.00 | 0.00% | - | - | 345.00 | 0.07 | 0.00 | 0.00% | 6 | 84 |
| 360.00 | 0.00 | 0.00% | 1 | 13 | 350.00 | 0.08 | 0.00 | 0.00% | 3 | 11 |
| 212.52 | 0.00 | 0.00% | - | - | 355.00 | 0.05 | 0.00 | 0.00% | 5 | 738 |
| 391.32 | 0.00 | 0.00% | 4 | 1 | 360.00 | 0.07 | 0.00 | 0.00% | 3 | 3 |
| 173.61 | 0.00 | 0.00% | - | - | 365.00 | 0.10 | 0.00 | 0.00% | 8 | 1,417 |
| 212.52 | 0.00 | 0.00% | 2 | 13 | 370.00 | 0.10 | 0.00 | 0.00% | 6 | 7 |
| 374.23 | 0.00 | 0.00% | 1 | 14 | 375.00 | 0.04 | 0.00 | 0.00% | 1 | 325 |
| 173.61 | 0.00 | 0.00% | 2 | 25 | 380.00 | 0.10 | 0.00 | 0.00% | 3 | 3 |
| 348.80 | 0.00 | 0.00% | 3 | 35 | 385.00 | 0.05 | 0.00 | 0.00% | 1 | 921 |
| 183.58 | 0.00 | 0.00% | 10 | 14 | 390.00 | 0.06 | 0.00 | 0.00% | 5 | 8 |
| 164.17 | 0.00 | 0.00% | - | - | 395.00 | 0.13 | 0.00 | 0.00% | 5 | 163 |
| 338.33 | 0.00 | 0.00% | 1 | 1 | 400.00 | 0.20 | 0.00 | 0.00% | 1 | 23 |
| 259.00 | 0.00 | 0.00% | - | 33 | 405.00 | 0.15 | 0.00 | 0.00% | 5 | 1,055 |
| 164.17 | 0.00 | 0.00% | 2 | 39 | 410.00 | 0.43 | 0.00 | 0.00% | 2 | 1 |
| 325.00 | 0.00 | 0.00% | 10 | 10 | 415.00 | 0.10 | -0.10 | -50.00% | 3 | 557 |
| 266.50 | 0.00 | 0.00% | 1 | 2 | 420.00 | 0.26 | 0.00 | 0.00% | 2 | 20 |
| 234.65 | 0.00 | 0.00% | 1 | 27 | 425.00 | 0.10 | 0.00 | 0.00% | 2 | 166 |
| 165.05 | 0.00 | 0.00% | 1 | 11 | 430.00 | 0.20 | 0.00 | 0.00% | 1 | 6 |
| 303.12 | 0.00 | 0.00% | 2 | 50 | 435.00 | 0.10 | 0.00 | 0.00% | 1 | 726 |
| 143.40 | 0.00 | 0.00% | 2 | 27 | 440.00 | 0.15 | 0.00 | 0.00% | 1 | 2 |
| 279.90 | 0.00 | 0.00% | 1 | 170 | 445.00 | 0.20 | 0.00 | 0.00% | 1 | 236 |
| 240.13 | 0.00 | 0.00% | 1 | 1 | 450.00 | 0.61 | 0.00 | 0.00% | 1 | 5 |
| 251.18 | 0.00 | 0.00% | 1 | 28 | 455.00 | 0.46 | 0.00 | 0.00% | 1 | 359 |
| 228.24 | 0.00 | 0.00% | 2 | 174 | 460.00 | 0.61 | 0.00 | 0.00% | 1 | 3 |
| 221.19 | 0.00 | 0.00% | 1 | 57 | 465.00 | 0.40 | 0.00 | 0.00% | 1 | 185 |
| 155.00 | 0.00 | 0.00% | 4 | 28 | 470.00 | 0.26 | 0.00 | 0.00% | 5 | 69 |
| 295.85 | 0.00 | 0.00% | 3 | 40 | 475.00 | 0.28 | 0.00 | 0.00% | 34 | 669 |
| 148.40 | 0.00 | 0.00% | 1 | 67 | 480.00 | 0.34 | 0.00 | 0.00% | 4 | 39 |
| 239.37 | 0.00 | 0.00% | 6 | 92 | 485.00 | 0.32 | 0.00 | 0.00% | 183 | 724 |
| 269.53 | 0.00 | 0.00% | 15 | 5 | 490.00 | 0.30 | 0.00 | 0.00% | 1 | 26 |
| 276.39 | 0.00 | 0.00% | 6 | 63 | 495.00 | 0.46 | -0.03 | -6.12% | 2 | 409 |
| 209.20 | 0.00 | 0.00% | 5 | 18 | 500.00 | 0.30 | 0.00 | 0.00% | 1 | 155 |
| 213.10 | 0.00 | 0.00% | 1 | 228 | 505.00 | 0.56 | 0.00 | 0.00% | 2 | 359 |
| 175.46 | 0.00 | 0.00% | 1 | 66 | 510.00 | 0.28 | 0.00 | 0.00% | 1 | 7 |
| 201.96 | 0.00 | 0.00% | 1 | 327 | 515.00 | 0.40 | 0.00 | 0.00% | 15 | 393 |
| 214.71 | 0.00 | 0.00% | 2 | 116 | 520.00 | 0.46 | 0.00 | 0.00% | 14 | 223 |
| 200.72 | 0.00 | 0.00% | 1 | 137 | 525.00 | 0.48 | 0.00 | 0.00% | 1 | 310 |
| 185.57 | 0.00 | 0.00% | 1 | 10 | 530.00 | 0.73 | 0.00 | 0.00% | 2 | 5 |
| 199.00 | 0.00 | 0.00% | 1 | 166 | 535.00 | 0.47 | -0.26 | -35.62% | 2 | 333 |
| 182.40 | 0.00 | 0.00% | 1 | 69 | 540.00 | 0.55 | 0.00 | 0.00% | 1,260 | 1,277 |
| 177.00 | 0.00 | 0.00% | 1 | 326 | 545.00 | 0.61 | 0.00 | 0.00% | 3 | 371 |
| 175.05 | 0.00 | 0.00% | 2 | 4 | 550.00 | 0.71 | 0.00 | 0.00% | 2 | 31 |
| 154.00 | 0.00 | 0.00% | 1 | 95 | 555.00 | 0.71 | 0.00 | 0.00% | 4 | 341 |
| 179.25 | 0.00 | 0.00% | 1 | 5 | 560.00 | 0.90 | 0.00 | 0.00% | 1 | 73 |
| 156.63 | 0.00 | 0.00% | 1 | 100 | 565.00 | 0.95 | 0.00 | 0.00% | 15 | 328 |
| 112.09 | 0.00 | 0.00% | 2 | 154 | 570.00 | 1.38 | 0.00 | 0.00% | 1 | 42 |
| 145.75 | 0.00 | 0.00% | 2 | 374 | 575.00 | 0.99 | 0.00 | 0.00% | 2 | 456 |
| 141.99 | 0.00 | 0.00% | 1 | 97 | 580.00 | 1.10 | 0.00 | 0.00% | 11 | 200 |
| 150.14 | 7.58 | 5.32% | 1 | 481 | 585.00 | 1.03 | -0.23 | -18.25% | 4 | 254 |
| 150.83 | 0.00 | 0.00% | 1 | 3 | 590.00 | 2.01 | 0.00 | 0.00% | 2 | 7 |
| 137.00 | 0.00 | 0.00% | 1 | 258 | 595.00 | 1.19 | -1.26 | -51.43% | 5 | 142 |
| 133.39 | 8.14 | 6.50% | 1 | 38 | 600.00 | 1.30 | -0.35 | -21.21% | 4 | 646 |
| 124.25 | 0.00 | 0.00% | 1 | 257 | 605.00 | 1.45 | -0.53 | -26.77% | 10 | 379 |
| 110.00 | 0.00 | 0.00% | 2 | 2 | 610.00 | 1.65 | -0.55 | -25.00% | 2 | 51 |
| 120.23 | 19.74 | 19.64% | 1 | 293 | 615.00 | 1.74 | -0.32 | -15.53% | 3 | 229 |
| 110.10 | 0.00 | 0.00% | 2 | 84 | 620.00 | 1.94 | -0.52 | -21.14% | 1 | 68 |
| 89.50 | 0.00 | 0.00% | 1 | 207 | 625.00 | 2.13 | -0.39 | -15.48% | 66 | 564 |
| 84.53 | 0.00 | 0.00% | 4 | 6 | 630.00 | 2.43 | -0.60 | -19.80% | 5 | 423 |
| 96.51 | 0.00 | 0.00% | 1 | 419 | 635.00 | 2.71 | -0.64 | -19.10% | 1 | 316 |
| 91.24 | 0.00 | 0.00% | 1 | 8 | 640.00 | 2.97 | -0.78 | -20.80% | 13 | 239 |
| 85.78 | 0.00 | 0.00% | 2 | 178 | 645.00 | 3.35 | -0.80 | -19.28% | 4 | 483 |
| 88.00 | 6.44 | 7.90% | 2 | 7 | 650.00 | 3.95 | -0.85 | -17.71% | 18 | 592 |
| 76.99 | 0.00 | 0.00% | 2 | 363 | 655.00 | 4.15 | -1.11 | -21.10% | 14 | 696 |
| 59.53 | 0.00 | 0.00% | 1 | 62 | 660.00 | 4.72 | -1.20 | -20.27% | 78 | 310 |
| 61.30 | 0.00 | 0.00% | 15 | 303 | 665.00 | 5.18 | -1.32 | -20.31% | 7 | 602 |
| 62.17 | 0.00 | 0.00% | 20 | 14 | 670.00 | 5.89 | -1.11 | -15.86% | 20 | 360 |
| 65.27 | 6.19 | 10.48% | 26 | 445 | 675.00 | 6.70 | -1.59 | -19.18% | 46 | 291 |
| 61.95 | 4.78 | 8.36% | 350 | 621 | 680.00 | 7.44 | -1.36 | -15.45% | 423 | 1,230 |
| 53.25 | 0.00 | 0.00% | 40 | 459 | 685.00 | 8.38 | -2.38 | -22.12% | 16 | 702 |
| 49.45 | 0.00 | 0.00% | 60 | 214 | 690.00 | 9.50 | -2.54 | -21.10% | 13 | 1,130 |
| 45.85 | 0.00 | 0.00% | 81 | 183 | 695.00 | 10.55 | -2.25 | -17.58% | 29 | 952 |
| 47.00 | 5.95 | 14.49% | 4 | 259 | 700.00 | 12.02 | -2.28 | -15.94% | 83 | 521 |
| 42.60 | 4.85 | 12.85% | 1 | 203 | 705.00 | 13.25 | -3.00 | -18.46% | 10 | 366 |
| 41.00 | 6.15 | 17.65% | 7 | 223 | 710.00 | 15.03 | -3.47 | -18.76% | 10 | 157 |
| 36.23 | 2.98 | 8.96% | 69 | 459 | 715.00 | 17.19 | -3.66 | -17.55% | 78 | 363 |
| 33.20 | 4.15 | 14.29% | 90 | 481 | 720.00 | 18.70 | -3.44 | -15.54% | 13 | 2,026 |
| 30.80 | 4.42 | 16.76% | 48 | 436 | 725.00 | 20.20 | -4.23 | -17.31% | 15 | 712 |
| 28.20 | 4.40 | 18.49% | 106 | 377 | 730.00 | 22.30 | -5.70 | -20.36% | 55 | 218 |
| 25.75 | 4.80 | 22.91% | 78 | 453 | 735.00 | 25.10 | -2.55 | -9.22% | 124 | 154 |
| 23.00 | 3.45 | 17.65% | 199 | 535 | 740.00 | 27.30 | -4.95 | -15.35% | 21 | 560 |
| 20.40 | 3.30 | 19.30% | 222 | 803 | 745.00 | 30.02 | -4.23 | -12.35% | 3 | 278 |
| 18.11 | 2.81 | 18.37% | 16 | 263 | 750.00 | 34.33 | -4.07 | -10.60% | 5 | 31 |
| 16.37 | 2.82 | 20.81% | 60 | 258 | 755.00 | 51.66 | 0.00 | 0.00% | 13 | 166 |
| 14.50 | 2.65 | 22.36% | 45 | 465 | 760.00 | 43.85 | 0.00 | 0.00% | 1 | 614 |
| 12.85 | 2.30 | 21.80% | 20 | 470 | 765.00 | 49.00 | 0.00 | 0.00% | 1 | 170 |
| 11.10 | 1.92 | 20.92% | 21 | 313 | 770.00 | 53.25 | 0.00 | 0.00% | 1 | 4 |
| 10.22 | 2.19 | 27.27% | 18 | 377 | 775.00 | 59.95 | 0.00 | 0.00% | 1 | 48 |
| 8.63 | 1.58 | 22.41% | 32 | 271 | 780.00 | 64.20 | 0.00 | 0.00% | 2 | 74 |
| 7.65 | 0.90 | 13.33% | 10 | 425 | 785.00 | 74.25 | 0.00 | 0.00% | 4 | 42 |
| 6.90 | 1.05 | 17.95% | 17 | 77 | 790.00 | 61.80 | 0.00 | 0.00% | - | 2 |
| 5.90 | 1.22 | 26.07% | 4 | 192 | 795.00 | 65.65 | 0.00 | 0.00% | 2 | 14 |
| 5.35 | 0.80 | 17.58% | 46 | 1,314 | 800.00 | 72.89 | -5.72 | -7.28% | 2 | 7 |
| 4.45 | 0.90 | 25.35% | 13 | 131 | 805.00 | 57.45 | 0.00 | 0.00% | 2 | 0 |
| 4.02 | 0.62 | 18.24% | 13 | 76 | 810.00 | 91.55 | 0.00 | 0.00% | 1 | 17 |
| 3.40 | 0.55 | 19.30% | 19 | 239 | 815.00 | 86.67 | 0.00 | 0.00% | 1 | 0 |
| 3.05 | 0.67 | 28.15% | 4 | 124 | 820.00 | 97.77 | 0.00 | 0.00% | 2 | 0 |
| 2.63 | 0.49 | 22.90% | 1 | 133 | 825.00 | 76.00 | 0.00 | 0.00% | 6 | 0 |
| 2.18 | 0.34 | 18.48% | 4 | 167 | 830.00 | - | - | - | - | - |
| 2.07 | 0.38 | 22.49% | 2 | 255 | 835.00 | 130.00 | 0.00 | 0.00% | 1 | 1 |
| 1.46 | 0.00 | 0.00% | 1 | 119 | 840.00 | 92.00 | 0.00 | 0.00% | 2 | 0 |
| 1.64 | 0.49 | 42.61% | 5 | 1,632 | 845.00 | 84.69 | 0.00 | 0.00% | 1 | 0 |
| 1.50 | 0.37 | 32.74% | 6 | 337 | 850.00 | 181.84 | 0.00 | 0.00% | - | 0 |
| 1.09 | 0.00 | 0.00% | 1 | 221 | 855.00 | 208.18 | 0.00 | 0.00% | - | 0 |
| 0.94 | 0.00 | 0.00% | 1 | 354 | 860.00 | 102.45 | 0.00 | 0.00% | 5 | 0 |
| 0.89 | 0.00 | 0.00% | 1 | 95 | 865.00 | - | - | - | - | - |
| 0.75 | 0.00 | 0.00% | 13 | 163 | 870.00 | 208.18 | 0.00 | 0.00% | - | 0 |
| 0.85 | 0.01 | 1.19% | 1 | 328 | 875.00 | 112.90 | 0.00 | 0.00% | 2 | 0 |
| 0.68 | 0.00 | 0.00% | 1 | 124 | 880.00 | 132.02 | 0.00 | 0.00% | 2 | 0 |
| 0.59 | 0.00 | 0.00% | 8 | 54 | 885.00 | 107.50 | 0.00 | 0.00% | 10 | 0 |
| 1.50 | 0.00 | 0.00% | - | 6 | 890.00 | - | - | - | - | - |
| 0.54 | 0.00 | 0.00% | 1 | 898 | 895.00 | 125.10 | 0.00 | 0.00% | 108 | 0 |
| 0.56 | 0.09 | 19.15% | 32 | 365 | 900.00 | - | - | - | - | - |
| 0.72 | 0.00 | 0.00% | 1 | 129 | 905.00 | - | - | - | - | - |
| 0.58 | 0.00 | 0.00% | 3 | 5 | 910.00 | - | - | - | - | - |
| 1.17 | 0.00 | 0.00% | 1 | 37 | 915.00 | - | - | - | - | - |
| 0.37 | 0.02 | 5.71% | 36 | 470 | 920.00 | - | - | - | - | - |
| 0.50 | 0.00 | 0.00% | 50 | 137 | 925.00 | - | - | - | - | - |
| 0.89 | 0.00 | 0.00% | 2 | 2 | 930.00 | - | - | - | - | - |
| 0.27 | 0.01 | 3.85% | 18 | 279 | 940.00 | - | - | - | - | - |
| 1.15 | 0.00 | 0.00% | 15 | 37 | 945.00 | 214.60 | 0.00 | 0.00% | 21 | 0 |
| 0.25 | 0.00 | 0.00% | 6 | 11 | 950.00 | - | - | - | - | - |
| 0.37 | 0.00 | 0.00% | 4 | 214 | 960.00 | 211.69 | 0.00 | 0.00% | 4 | 0 |
| 0.08 | 0.00 | 0.00% | 1 | 29 | 965.00 | - | - | - | - | - |
| 0.20 | -0.03 | -13.04% | 1 | 41 | 980.00 | 231.83 | 0.00 | 0.00% | 2 | 0 |
| 0.40 | 0.00 | 0.00% | 2 | 90 | 985.00 | - | - | - | - | - |
| 0.07 | -0.17 | -70.83% | 1 | 265 | 1,000.00 | 250.85 | 0.00 | 0.00% | - | 0 |
| 0.03 | 0.00 | 0.00% | 1 | 53 | 1,020.00 | - | - | - | - | - |
| 0.39 | 0.00 | 0.00% | 3 | 30 | 1,040.00 | - | - | - | - | - |
| 0.41 | 0.00 | 0.00% | 10 | 25 | 1,060.00 | - | - | - | - | - |
| 0.04 | 0.00 | 0.00% | 1 | 118 | 1,080.00 | - | - | - | - | - |
| 0.11 | 0.00 | 0.00% | 10 | 79 | 1,100.00 | - | - | - | - | - |
| 0.11 | 0.00 | 0.00% | 120 | 131 | 1,120.00 | - | - | - | - | - |
| 0.01 | 0.00 | 0.00% | 2 | 78 | 1,140.00 | - | - | - | - | - |
Related Tickers
WMT Walmart Inc.
60.16
-0.08%
TGT Target Corporation
164.74
+0.18%
DOL.TO Dollarama Inc.
115.62
-1.18%
DG Dollar General Corporation
142.07
-0.41%
DLTR Dollar Tree, Inc.
121.74
+0.04%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
TBBB BBB Foods Inc.
23.11
+12.18%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
PSMT PriceSmart, Inc.
81.49
+1.65%