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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 451.00 | 0.00 | 0.00% | 1 | 2 | 285.00 | 0.07 | 0.00 | 0.00% | - | 12 |
| - | - | - | - | - | 295.00 | 0.07 | 0.00 | 0.00% | 9 | 2 |
| - | - | - | - | - | 300.00 | 0.43 | 0.00 | 0.00% | 1 | 12 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | 0.00% | - | 0 |
| - | - | - | - | - | 310.00 | 0.25 | 0.00 | 0.00% | 2 | 11 |
| - | - | - | - | - | 315.00 | 0.08 | 0.00 | 0.00% | 5 | 5 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | 0.00% | 4 | 7 |
| - | - | - | - | - | 325.00 | 0.11 | 0.00 | 0.00% | 5 | 11 |
| - | - | - | - | - | 330.00 | 0.15 | 0.00 | 0.00% | 5 | 14 |
| - | - | - | - | - | 335.00 | 0.12 | 0.00 | 0.00% | 5 | 181 |
| - | - | - | - | - | 340.00 | 0.12 | 0.00 | 0.00% | 5 | 12 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | 0.00% | 2 | 17 |
| - | - | - | - | - | 350.00 | 0.11 | 0.00 | 0.00% | 7 | 35 |
| - | - | - | - | - | 355.00 | 0.04 | 0.00 | 0.00% | 16 | 29 |
| - | - | - | - | - | 360.00 | 0.11 | 0.00 | 0.00% | 4 | 5 |
| - | - | - | - | - | 365.00 | 0.11 | 0.00 | 0.00% | 6 | 73 |
| - | - | - | - | - | 370.00 | 0.13 | 0.00 | 0.00% | 4 | 0 |
| - | - | - | - | - | 375.00 | 0.10 | 0.00 | 0.00% | 3 | 5 |
| - | - | - | - | - | 380.00 | 0.19 | 0.00 | 0.00% | 3 | 3 |
| 336.00 | 0.00 | 0.00% | 1 | 6 | 385.00 | 0.09 | 0.00 | 0.00% | 4 | 150 |
| - | - | - | - | - | 390.00 | 0.21 | 0.00 | 0.00% | 3 | 2 |
| - | - | - | - | - | 395.00 | 0.18 | 0.00 | 0.00% | 3 | 28 |
| - | - | - | - | - | 400.00 | 0.28 | 0.00 | 0.00% | 5 | 6 |
| - | - | - | - | - | 405.00 | 0.45 | 0.00 | 0.00% | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.18 | 0.00 | 0.00% | 1 | 8 |
| 306.87 | 0.00 | 0.00% | 553 | 511 | 415.00 | 0.46 | 0.00 | 0.00% | 1 | 24 |
| - | - | - | - | - | 420.00 | 0.20 | 0.00 | 0.00% | 1 | 4 |
| 240.79 | 0.00 | 0.00% | - | 6 | 425.00 | 0.20 | -0.37 | -64.91% | 1 | 15 |
| 246.65 | 0.00 | 0.00% | - | 574 | 430.00 | 0.30 | 0.00 | 0.00% | 1 | 8 |
| - | - | - | - | - | 435.00 | 0.28 | 0.00 | 0.00% | 2 | 176 |
| 240.79 | 0.00 | 0.00% | 6 | 6 | 440.00 | 0.35 | 0.00 | 0.00% | 2 | 13 |
| - | - | - | - | - | 445.00 | 0.26 | 0.00 | 0.00% | 2 | 109 |
| - | - | - | - | - | 450.00 | 0.30 | 0.00 | 0.00% | 1 | 54 |
| - | - | - | - | - | 455.00 | 0.42 | 0.00 | 0.00% | 68 | 286 |
| - | - | - | - | - | 460.00 | 0.40 | 0.00 | 0.00% | 10 | 26 |
| 258.60 | 0.00 | 0.00% | 5 | 5 | 465.00 | 0.38 | 0.00 | 0.00% | 1 | 257 |
| - | - | - | - | - | 470.00 | 0.58 | 0.00 | 0.00% | 1 | 4 |
| 162.65 | 0.00 | 0.00% | - | 2 | 475.00 | 0.55 | 0.00 | 0.00% | 1 | 14 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | 0.00% | 1 | 16 |
| - | - | - | - | - | 485.00 | 0.53 | 0.00 | 0.00% | 1 | 9 |
| 115.75 | 0.00 | 0.00% | 2 | 0 | 490.00 | 0.61 | 0.00 | 0.00% | 1 | 13 |
| 123.55 | 0.00 | 0.00% | - | 0 | 495.00 | 0.64 | 0.00 | 0.00% | 1 | 12 |
| 217.25 | 0.00 | 0.00% | 4 | 23 | 500.00 | 0.78 | 0.00 | 0.00% | 2 | 561 |
| 172.13 | 0.00 | 0.00% | 1 | 4 | 505.00 | 0.80 | 0.00 | 0.00% | 1 | 9 |
| 96.65 | 0.00 | 0.00% | 1 | 4 | 510.00 | 1.12 | 0.00 | 0.00% | 1 | 19 |
| 205.80 | 0.00 | 0.00% | 2 | 9 | 515.00 | 0.71 | 0.00 | 0.00% | 1 | 10 |
| 172.13 | 0.00 | 0.00% | 2 | 0 | 520.00 | 1.13 | 0.00 | 0.00% | 2 | 11 |
| 156.20 | 0.00 | 0.00% | 1 | 3 | 525.00 | 0.86 | 0.00 | 0.00% | 2 | 45 |
| 226.67 | 0.00 | 0.00% | 6 | 4 | 530.00 | 1.04 | 0.00 | 0.00% | 1 | 9 |
| 224.00 | 0.00 | 0.00% | 1 | 7 | 535.00 | 0.73 | -0.42 | -36.52% | 1 | 254 |
| 217.14 | 0.00 | 0.00% | 4 | 2 | 540.00 | 1.08 | 0.00 | 0.00% | 1 | 65 |
| 170.73 | 0.00 | 0.00% | 1 | 10 | 545.00 | 1.28 | 0.00 | 0.00% | 1 | 25 |
| 189.97 | 0.00 | 0.00% | 1 | 6 | 550.00 | 1.13 | 0.00 | 0.00% | 1 | 77 |
| 132.00 | 0.00 | 0.00% | - | 14 | 555.00 | 1.60 | 0.00 | 0.00% | 1 | 8 |
| 159.35 | 0.00 | 0.00% | 20 | 23 | 560.00 | 1.99 | 0.00 | 0.00% | 2 | 209 |
| 191.57 | 0.00 | 0.00% | 10 | 13 | 565.00 | 1.57 | 0.00 | 0.00% | 1 | 39 |
| 174.00 | 0.00 | 0.00% | 1 | 2 | 570.00 | 1.39 | -0.30 | -17.75% | 1 | 36 |
| 144.03 | 0.00 | 0.00% | 2 | 15 | 575.00 | 1.75 | 0.00 | 0.00% | 1 | 51 |
| 134.33 | 0.00 | 0.00% | 20 | 31 | 580.00 | 2.06 | 0.00 | 0.00% | 1 | 68 |
| 130.94 | 0.00 | 0.00% | 3 | 10 | 585.00 | 1.91 | 0.00 | 0.00% | 1 | 33 |
| 129.90 | 0.00 | 0.00% | 1 | 9 | 590.00 | 2.12 | 0.00 | 0.00% | 20 | 45 |
| 122.86 | 0.00 | 0.00% | 1 | 32 | 595.00 | 2.12 | -0.14 | -6.19% | 10 | 65 |
| 126.00 | 0.00 | 0.00% | 1 | 11 | 600.00 | 2.55 | 0.00 | 0.00% | 18 | 181 |
| 117.90 | 0.00 | 0.00% | 2 | 20 | 605.00 | 3.10 | 0.00 | 0.00% | 35 | 54 |
| 106.80 | 0.00 | 0.00% | 2 | 23 | 610.00 | 2.40 | -2.40 | -50.00% | 11 | 48 |
| 118.71 | 0.00 | 0.00% | 4 | 14 | 615.00 | 3.39 | 0.00 | 0.00% | 3 | 209 |
| 106.48 | 0.00 | 0.00% | 1 | 86 | 620.00 | 3.76 | 0.00 | 0.00% | 2 | 80 |
| 108.52 | 0.00 | 0.00% | 1 | 38 | 625.00 | 3.30 | -0.42 | -11.29% | 5 | 193 |
| 101.87 | 0.00 | 0.00% | 1 | 35 | 630.00 | 3.85 | -0.67 | -14.82% | 2 | 51 |
| 106.07 | 5.59 | 5.56% | 1 | 35 | 635.00 | 4.50 | 0.00 | 0.00% | 4 | 54 |
| 87.56 | 0.00 | 0.00% | 1 | 84 | 640.00 | 6.13 | 0.00 | 0.00% | 1 | 292 |
| 80.90 | 0.00 | 0.00% | 4 | 18 | 645.00 | 5.00 | -0.59 | -10.55% | 7 | 64 |
| 92.80 | 2.79 | 3.10% | 1 | 98 | 650.00 | 5.55 | -0.85 | -13.28% | 16 | 149 |
| 67.40 | 0.00 | 0.00% | 5 | 40 | 655.00 | 7.30 | -0.20 | -2.67% | 1 | 114 |
| 77.57 | 0.00 | 0.00% | 10 | 34 | 660.00 | 6.95 | -1.17 | -14.41% | 1 | 162 |
| 81.29 | 9.87 | 13.82% | 1 | 47 | 665.00 | 7.65 | -0.94 | -10.94% | 11 | 319 |
| 60.36 | 0.00 | 0.00% | 2 | 51 | 670.00 | 10.00 | 0.00 | 0.00% | 1 | 120 |
| 71.81 | 16.42 | 29.64% | 1 | 59 | 675.00 | 8.85 | -3.30 | -27.16% | 4 | 98 |
| 63.15 | 0.00 | 0.00% | 1 | 32 | 680.00 | 9.75 | -1.75 | -15.22% | 9 | 186 |
| 64.00 | 4.70 | 7.93% | 2 | 54 | 685.00 | 11.15 | -1.40 | -11.16% | 1 | 186 |
| 50.80 | 0.00 | 0.00% | 148 | 171 | 690.00 | 12.45 | -1.80 | -12.63% | 1 | 74 |
| 51.50 | 0.00 | 0.00% | 2 | 172 | 695.00 | 13.50 | -2.57 | -15.99% | 1 | 110 |
| 53.00 | 6.00 | 12.77% | 4 | 206 | 700.00 | 14.88 | -2.32 | -13.49% | 21 | 414 |
| 45.08 | 0.00 | 0.00% | 4 | 87 | 705.00 | 16.25 | -4.81 | -22.84% | 17 | 352 |
| 32.50 | 0.00 | 0.00% | 4 | 93 | 710.00 | - | - | - | - | - |
| 41.95 | 4.35 | 11.57% | 6 | 202 | 715.00 | 19.60 | -2.80 | -12.50% | 9 | 272 |
| 39.71 | 4.81 | 13.78% | 11 | 191 | 720.00 | 21.50 | -3.35 | -13.48% | 31 | 183 |
| 36.70 | 4.65 | 14.51% | 15 | 477 | 725.00 | 23.30 | -5.85 | -20.07% | 25 | 252 |
| 23.48 | 0.00 | 0.00% | 2 | 57 | 730.00 | 68.42 | 0.00 | 0.00% | 1 | 2 |
| 31.00 | 4.13 | 15.37% | 25 | 393 | 735.00 | 28.65 | -2.10 | -6.83% | 144 | 105 |
| 27.95 | 3.85 | 15.98% | 6 | 236 | 740.00 | 30.80 | -2.60 | -7.78% | 8 | 495 |
| 25.58 | 4.58 | 21.81% | 11 | 289 | 745.00 | 32.80 | -3.40 | -9.39% | 14 | 102 |
| 17.40 | 0.00 | 0.00% | 10 | 43 | 750.00 | 99.95 | 0.00 | 0.00% | 2 | 0 |
| 21.70 | 3.40 | 18.58% | 3 | 194 | 755.00 | 43.30 | 0.00 | 0.00% | 14 | 112 |
| 18.85 | 3.20 | 20.45% | 3 | 337 | 760.00 | 59.55 | 0.00 | 0.00% | 1 | 345 |
| 15.17 | 0.00 | 0.00% | 1 | 130 | 765.00 | 51.22 | 0.00 | 0.00% | 1 | 69 |
| 10.53 | 0.00 | 0.00% | 2 | 5 | 770.00 | - | - | - | - | - |
| 13.25 | 0.75 | 6.00% | 1 | 228 | 775.00 | 57.30 | 0.00 | 0.00% | 1 | 80 |
| 9.60 | 0.00 | 0.00% | 1 | 148 | 780.00 | 76.50 | 0.00 | 0.00% | 2 | 75 |
| 11.37 | 2.72 | 31.45% | 5 | 171 | 785.00 | 81.35 | 0.00 | 0.00% | 2 | 9 |
| 9.05 | 1.30 | 16.77% | 4 | 61 | 795.00 | 77.40 | 0.00 | 0.00% | 2 | 25 |
| 8.25 | 1.75 | 26.92% | 21 | 307 | 800.00 | 80.16 | 0.00 | 0.00% | 1 | 17 |
| 6.30 | 0.00 | 0.00% | 3 | 147 | 805.00 | 98.90 | 0.00 | 0.00% | 4 | 6 |
| 6.35 | 0.00 | 0.00% | 5 | 28 | 810.00 | - | - | - | - | - |
| 4.95 | 0.00 | 0.00% | 22 | 81 | 815.00 | 56.60 | 0.00 | 0.00% | - | 0 |
| 5.28 | 0.95 | 21.94% | 5 | 119 | 820.00 | 97.03 | 0.00 | 0.00% | 16 | 8 |
| 4.80 | 0.85 | 21.52% | 12 | 105 | 825.00 | 116.75 | 0.00 | 0.00% | 2 | 0 |
| 4.70 | 0.00 | 0.00% | 2 | 13 | 830.00 | - | - | - | - | - |
| 3.20 | 0.00 | 0.00% | 2 | 86 | 835.00 | - | - | - | - | - |
| 2.80 | 0.07 | 2.56% | 10 | 109 | 840.00 | 132.75 | 0.00 | 0.00% | 2 | 0 |
| 3.00 | 0.02 | 0.67% | 1 | 90 | 845.00 | 110.88 | 0.00 | 0.00% | 5 | 0 |
| 3.25 | 0.00 | 0.00% | 1 | 6 | 850.00 | - | - | - | - | - |
| 1.88 | 0.00 | 0.00% | 1 | 62 | 855.00 | - | - | - | - | - |
| 1.83 | 0.00 | 0.00% | 1 | 183 | 860.00 | 113.42 | 0.00 | 0.00% | 4 | 0 |
| 2.05 | 0.52 | 33.99% | 4 | 30 | 865.00 | - | - | - | - | - |
| 2.25 | 0.00 | 0.00% | 25 | 30 | 870.00 | - | - | - | - | - |
| 1.16 | 0.00 | 0.00% | 1 | 14 | 875.00 | 114.85 | 0.00 | 0.00% | - | 0 |
| 1.32 | 0.00 | 0.00% | 1 | 48 | 880.00 | 119.25 | 0.00 | 0.00% | 6 | 0 |
| 1.15 | 0.00 | 0.00% | 3 | 10 | 885.00 | 137.37 | 0.00 | 0.00% | 2 | 0 |
| 1.45 | 0.00 | 0.00% | - | 1 | 890.00 | - | - | - | - | - |
| 1.17 | 0.22 | 23.16% | 2 | 42 | 895.00 | - | - | - | - | - |
| 0.94 | 0.00 | 0.00% | 5 | 1,534 | 900.00 | 131.05 | 0.00 | 0.00% | 3 | 0 |
| 0.78 | 0.00 | 0.00% | 2 | 12 | 905.00 | - | - | - | - | - |
| 1.20 | 0.00 | 0.00% | - | 2 | 910.00 | - | - | - | - | - |
| 0.69 | 0.00 | 0.00% | 1 | 30 | 915.00 | 193.60 | 0.00 | 0.00% | 3 | 0 |
| 0.61 | 0.00 | 0.00% | 2 | 28 | 920.00 | 198.43 | 0.00 | 0.00% | 4 | 6 |
| 1.06 | 0.00 | 0.00% | 2 | 26 | 925.00 | - | - | - | - | - |
| 0.88 | 0.00 | 0.00% | 10 | 21 | 930.00 | - | - | - | - | - |
| 0.70 | 0.00 | 0.00% | 1 | 235 | 940.00 | 218.47 | 0.00 | 0.00% | 1 | 0 |
| 0.77 | 0.00 | 0.00% | 4 | 14 | 945.00 | - | - | - | - | - |
| 0.56 | 0.00 | 0.00% | 4 | 26 | 960.00 | 211.96 | 0.00 | 0.00% | 4 | 0 |
| 0.67 | 0.00 | 0.00% | 4 | 272 | 965.00 | - | - | - | - | - |
| 0.30 | 0.00 | 0.00% | 4 | 26 | 980.00 | 232.02 | 0.00 | 0.00% | 4 | 0 |
| 0.30 | 0.10 | 50.00% | 10 | 499 | 1,000.00 | 252.17 | 0.00 | 0.00% | 2 | 0 |
| 0.42 | 0.00 | 0.00% | 1 | 15 | 1,020.00 | - | - | - | - | - |
| 0.83 | 0.00 | 0.00% | 2 | 4 | 1,040.00 | - | - | - | - | - |
| 0.36 | 0.00 | 0.00% | 1 | 64 | 1,060.00 | - | - | - | - | - |
| 0.16 | 0.00 | 0.00% | 20 | 39 | 1,080.00 | - | - | - | - | - |
| 0.03 | 0.00 | 0.00% | 3 | 47 | 1,100.00 | - | - | - | - | - |
| 0.12 | 0.02 | 20.00% | 2 | 137 | 1,120.00 | - | - | - | - | - |
| 0.55 | 0.00 | 0.00% | 18 | 18 | 1,140.00 | - | - | - | - | - |
| 0.28 | 0.00 | 0.00% | 4 | 23 | 1,160.00 | - | - | - | - | - |
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%