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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | 0.00% | 1 | 34 |
| - | - | - | - | - | 275.00 | 0.07 | 0.00 | 0.00% | 10 | 29 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | 0.00% | 19 | 21 |
| 370.23 | 0.00 | 0.00% | - | 13 | 285.00 | 0.18 | 0.00 | 0.00% | 10 | 31 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | 0.00% | 2 | 11 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | 0.00% | 12 | 67 |
| 395.34 | 0.00 | 0.00% | - | 12 | 300.00 | 0.20 | 0.00 | 0.00% | 5 | 46 |
| - | - | - | - | - | 305.00 | 0.15 | 0.00 | 0.00% | 5 | 9 |
| 389.75 | 0.00 | 0.00% | 8 | 0 | 310.00 | 0.20 | 0.00 | 0.00% | 5 | 5 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | 0.00% | 3 | 24 |
| - | - | - | - | - | 320.00 | 0.19 | 0.00 | 0.00% | 2 | 5 |
| 243.23 | 0.00 | 0.00% | 8 | 8 | 325.00 | 0.19 | 0.00 | 0.00% | 6 | 7 |
| - | - | - | - | - | 330.00 | 0.23 | 0.00 | 0.00% | 3 | 9 |
| - | - | - | - | - | 335.00 | 0.27 | 0.00 | 0.00% | 2 | 7 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | 0.00% | 1 | 4 |
| - | - | - | - | - | 345.00 | 0.30 | 0.00 | 0.00% | 5 | 10 |
| - | - | - | - | - | 350.00 | 0.15 | 0.00 | 0.00% | 5 | 27 |
| - | - | - | - | - | 355.00 | 0.36 | 0.00 | 0.00% | 3 | 4 |
| - | - | - | - | - | 360.00 | 0.26 | 0.00 | 0.00% | 2 | 2 |
| - | - | - | - | - | 365.00 | 0.37 | 0.00 | 0.00% | 2 | 10 |
| - | - | - | - | - | 370.00 | 0.39 | 0.00 | 0.00% | 3 | 5 |
| - | - | - | - | - | 375.00 | 0.40 | 0.00 | 0.00% | 2 | 59 |
| - | - | - | - | - | 380.00 | 0.42 | 0.00 | 0.00% | 2 | 15 |
| 280.95 | 0.00 | 0.00% | - | 1 | 385.00 | 0.45 | 0.00 | 0.00% | 2 | 164 |
| - | - | - | - | - | 390.00 | 0.61 | 0.00 | 0.00% | 1 | 11 |
| - | - | - | - | - | 395.00 | 0.63 | 0.00 | 0.00% | 2 | 9 |
| - | - | - | - | - | 400.00 | 0.35 | 0.00 | 0.00% | 1 | 10 |
| - | - | - | - | - | 405.00 | 0.82 | 0.00 | 0.00% | 10 | 35 |
| - | - | - | - | - | 410.00 | 0.45 | 0.00 | 0.00% | 1 | 75 |
| - | - | - | - | - | 415.00 | 1.02 | 0.00 | 0.00% | 10 | 11 |
| 249.76 | 0.00 | 0.00% | - | 1 | 420.00 | 0.64 | 0.00 | 0.00% | 1 | 19 |
| 189.65 | 0.00 | 0.00% | - | 1 | 425.00 | 0.50 | 0.00 | 0.00% | 11 | 93 |
| - | - | - | - | - | 430.00 | 0.80 | 0.00 | 0.00% | 1 | 30 |
| 233.45 | 0.00 | 0.00% | 1 | 2 | 435.00 | 2.41 | 0.00 | 0.00% | 100 | 108 |
| 189.65 | 0.00 | 0.00% | 2 | 0 | 440.00 | 0.68 | 0.00 | 0.00% | 34 | 45 |
| 286.18 | 0.00 | 0.00% | - | 8 | 445.00 | 0.61 | 0.00 | 0.00% | 6 | 70 |
| 276.44 | 0.00 | 0.00% | 2 | 4 | 450.00 | 0.76 | 0.00 | 0.00% | 40 | 237 |
| 176.60 | 0.00 | 0.00% | - | 4 | 455.00 | 0.79 | 0.00 | 0.00% | 41 | 44 |
| 124.20 | 0.00 | 0.00% | 4 | 8 | 460.00 | 0.95 | 0.00 | 0.00% | 1 | 114 |
| 132.13 | 0.00 | 0.00% | - | 2 | 465.00 | 0.88 | 0.00 | 0.00% | 20 | 37 |
| 176.60 | 0.00 | 0.00% | 4 | 0 | 470.00 | 0.94 | 0.00 | 0.00% | 20 | 35 |
| 124.20 | 0.00 | 0.00% | - | 2 | 475.00 | 1.03 | 0.00 | 0.00% | 1 | 8 |
| 124.75 | 0.00 | 0.00% | - | - | 480.00 | 1.02 | 0.00 | 0.00% | 1 | 35 |
| 137.41 | 0.00 | 0.00% | - | 0 | 485.00 | 1.09 | 0.00 | 0.00% | 1 | 60 |
| 242.90 | 0.00 | 0.00% | 1 | 1 | 490.00 | 1.35 | 0.00 | 0.00% | 50 | 88 |
| 118.29 | 0.00 | 0.00% | - | 0 | 495.00 | 1.26 | 0.00 | 0.00% | 1 | 31 |
| 223.03 | 0.00 | 0.00% | 2 | 7 | 500.00 | 1.80 | 0.00 | 0.00% | 5 | 86 |
| 189.00 | 0.00 | 0.00% | 10 | 21 | 505.00 | 2.58 | 0.00 | 0.00% | 3 | 59 |
| 176.23 | 0.00 | 0.00% | 2 | 3 | 510.00 | 2.09 | 0.00 | 0.00% | 2 | 38 |
| 219.63 | 0.00 | 0.00% | 10 | 10 | 515.00 | 1.72 | 0.00 | 0.00% | 1 | 32 |
| 207.50 | 0.00 | 0.00% | 1 | 5 | 520.00 | 2.25 | 0.00 | 0.00% | 2 | 52 |
| 210.46 | 0.00 | 0.00% | 1 | 4 | 525.00 | 1.94 | 0.00 | 0.00% | 1 | 38 |
| 195.73 | 0.00 | 0.00% | 3 | 8 | 530.00 | 1.87 | 0.00 | 0.00% | 1 | 26 |
| 198.46 | 0.00 | 0.00% | 2 | 5 | 535.00 | 2.03 | 0.00 | 0.00% | 3 | 65 |
| 176.42 | 0.00 | 0.00% | 1 | 15 | 540.00 | 2.79 | 0.00 | 0.00% | 1 | 22 |
| 199.42 | 0.00 | 0.00% | 1 | 6 | 545.00 | 3.10 | 0.00 | 0.00% | 1 | 44 |
| 187.01 | 0.00 | 0.00% | 5 | 24 | 550.00 | 2.69 | 0.00 | 0.00% | 1 | 296 |
| 176.46 | 0.00 | 0.00% | 1 | 9 | 555.00 | 2.55 | 0.00 | 0.00% | 1 | 25 |
| 177.73 | 0.00 | 0.00% | 1 | 17 | 560.00 | 3.35 | 0.00 | 0.00% | 3 | 131 |
| 165.63 | 0.00 | 0.00% | 1 | 33 | 565.00 | 3.56 | 0.00 | 0.00% | 1 | 49 |
| 192.03 | 0.00 | 0.00% | 1 | 6 | 570.00 | 4.13 | 0.00 | 0.00% | 6 | 49 |
| 173.00 | 0.00 | 0.00% | 3 | 13 | 575.00 | 4.45 | 0.00 | 0.00% | 2 | 43 |
| 159.76 | 0.00 | 0.00% | 1 | 14 | 580.00 | 3.61 | 0.00 | 0.00% | 1 | 63 |
| 163.00 | 0.00 | 0.00% | 2 | 36 | 585.00 | 5.00 | 0.00 | 0.00% | 1 | 80 |
| 143.58 | 0.00 | 0.00% | 1 | 27 | 590.00 | 4.30 | 0.00 | 0.00% | 3 | 35 |
| 142.45 | 0.00 | 0.00% | 3 | 163 | 595.00 | 5.70 | 0.00 | 0.00% | 1 | 63 |
| 139.75 | 0.00 | 0.00% | 1 | 116 | 600.00 | 4.55 | -0.57 | -11.13% | 1 | 145 |
| 134.65 | 0.00 | 0.00% | 3 | 50 | 605.00 | 5.40 | 0.00 | 0.00% | 1 | 160 |
| 125.33 | 0.00 | 0.00% | 4 | 26 | 610.00 | 7.50 | 0.00 | 0.00% | 1 | 126 |
| 124.51 | 0.00 | 0.00% | 2 | 36 | 615.00 | 7.70 | 0.00 | 0.00% | 1 | 147 |
| 107.80 | 0.00 | 0.00% | 2 | 31 | 620.00 | 6.04 | -0.46 | -7.08% | 1 | 74 |
| 104.50 | 0.00 | 0.00% | 4 | 58 | 625.00 | 9.30 | 0.00 | 0.00% | 1 | 47 |
| 111.30 | 0.00 | 0.00% | 4 | 85 | 630.00 | 7.07 | -1.25 | -15.02% | 1 | 47 |
| 97.50 | 0.00 | 0.00% | 2 | 38 | 635.00 | 10.14 | 0.00 | 0.00% | 5 | 43 |
| 96.36 | 0.00 | 0.00% | 1 | 217 | 640.00 | 8.40 | -1.75 | -17.24% | 13 | 77 |
| 99.55 | 0.00 | 0.00% | 2 | 37 | 645.00 | 10.40 | 0.00 | 0.00% | 4 | 146 |
| 96.38 | 0.00 | 0.00% | 1 | 77 | 650.00 | 9.67 | -1.53 | -13.66% | 1 | 115 |
| 80.00 | 0.00 | 0.00% | 4 | 83 | 655.00 | 16.40 | 0.00 | 0.00% | 1 | 79 |
| 87.41 | 0.00 | 0.00% | 5 | 47 | 660.00 | 11.28 | -1.67 | -12.90% | 1 | 116 |
| 90.02 | 18.77 | 26.34% | 1 | 58 | 665.00 | 12.20 | -1.90 | -13.48% | 1 | 188 |
| 85.41 | 9.21 | 12.09% | 2 | 50 | 670.00 | 15.00 | 0.00 | 0.00% | 10 | 131 |
| 81.23 | 6.63 | 8.89% | 1 | 177 | 675.00 | 14.67 | -1.28 | -8.03% | 1 | 274 |
| 63.96 | 0.00 | 0.00% | 2 | 44 | 680.00 | 15.15 | -1.90 | -11.14% | 18 | 124 |
| 69.85 | 0.00 | 0.00% | 5 | 205 | 685.00 | 16.90 | -3.00 | -15.08% | 4 | 133 |
| 50.35 | 0.00 | 0.00% | 1 | 173 | 690.00 | 45.35 | 0.00 | 0.00% | 7 | 29 |
| 61.92 | 0.00 | 0.00% | 1 | 189 | 695.00 | 21.95 | 0.00 | 0.00% | 4 | 217 |
| 54.70 | 0.00 | 0.00% | 4 | 252 | 700.00 | 21.25 | -2.75 | -11.46% | 1 | 192 |
| 56.50 | 0.00 | 0.00% | 8 | 104 | 705.00 | 22.70 | -9.10 | -28.62% | 1 | 113 |
| 39.77 | 0.00 | 0.00% | 2 | 198 | 710.00 | - | - | - | - | - |
| 54.23 | 2.93 | 5.71% | 2 | 128 | 715.00 | 30.75 | 1.45 | 4.95% | 1 | 98 |
| 45.30 | 0.00 | 0.00% | 1 | 124 | 720.00 | 28.53 | -2.67 | -8.56% | 1 | 82 |
| 44.35 | 0.00 | 0.00% | 22 | 164 | 725.00 | 30.00 | -5.20 | -14.77% | 2 | 135 |
| 31.72 | 0.00 | 0.00% | 3 | 75 | 730.00 | - | - | - | - | - |
| 43.00 | 4.10 | 10.54% | 8 | 227 | 735.00 | 36.70 | 0.00 | 0.00% | 6 | 99 |
| 37.70 | 0.00 | 0.00% | 6 | 135 | 740.00 | 37.00 | -5.50 | -12.94% | 12 | 68 |
| 37.95 | 3.75 | 10.96% | 15 | 527 | 745.00 | 43.55 | 0.00 | 0.00% | 1 | 56 |
| 24.30 | 0.00 | 0.00% | 2 | 39 | 750.00 | - | - | - | - | - |
| 32.50 | 2.90 | 9.80% | 4 | 238 | 755.00 | 53.00 | 0.00 | 0.00% | 4 | 38 |
| 30.30 | 2.17 | 7.71% | 1 | 174 | 760.00 | 47.70 | 0.00 | 0.00% | 9 | 56 |
| 24.05 | 0.00 | 0.00% | 2 | 623 | 765.00 | 56.65 | 0.00 | 0.00% | 1 | 127 |
| 18.60 | 0.00 | 0.00% | 2 | 65 | 770.00 | 136.83 | 0.00 | 0.00% | - | 1 |
| 22.80 | 0.00 | 0.00% | 2 | 81 | 775.00 | 56.51 | 0.00 | 0.00% | 1 | 134 |
| 19.75 | 0.00 | 0.00% | 5 | 170 | 780.00 | 65.70 | 0.00 | 0.00% | 1 | 8 |
| 21.05 | 3.20 | 17.93% | 20 | 394 | 785.00 | 64.05 | -15.07 | -19.05% | 17 | 40 |
| 9.95 | 0.00 | 0.00% | 1 | 2 | 790.00 | - | - | - | - | - |
| 17.95 | 1.45 | 8.79% | 11 | 164 | 795.00 | 71.45 | -24.35 | -25.42% | 15 | 35 |
| 16.90 | 1.35 | 8.68% | 11 | 182 | 800.00 | 96.16 | 0.00 | 0.00% | 1 | 43 |
| 15.00 | 1.50 | 11.11% | 6 | 546 | 805.00 | 77.99 | 0.00 | 0.00% | 1 | 52 |
| 9.10 | 0.00 | 0.00% | 4 | 16 | 810.00 | - | - | - | - | - |
| 12.00 | 0.00 | 0.00% | 5 | 115 | 815.00 | 106.55 | 0.00 | 0.00% | 2 | 35 |
| 10.00 | 0.00 | 0.00% | 1 | 80 | 820.00 | 109.90 | 0.00 | 0.00% | 2 | 0 |
| 10.79 | -2.71 | -20.07% | 5 | 426 | 825.00 | 90.25 | 0.00 | 0.00% | 2 | 1 |
| 3.15 | 0.00 | 0.00% | - | 28 | 830.00 | - | - | - | - | - |
| 6.80 | 0.00 | 0.00% | 2 | 312 | 835.00 | 98.45 | 0.00 | 0.00% | 1 | 1 |
| 8.15 | 0.95 | 13.19% | 7 | 65 | 840.00 | 114.55 | 0.00 | 0.00% | 2 | 0 |
| 6.70 | 0.00 | 0.00% | 10 | 56 | 845.00 | 124.21 | 0.00 | 0.00% | 4 | 2 |
| 5.50 | 0.00 | 0.00% | 2 | 216 | 850.00 | - | - | - | - | - |
| 5.77 | 0.00 | 0.00% | 1 | 32 | 855.00 | 121.35 | 0.00 | 0.00% | 24 | 0 |
| 4.02 | 0.00 | 0.00% | 1 | 76 | 860.00 | 227.14 | 0.00 | 0.00% | - | 0 |
| 4.35 | 0.00 | 0.00% | 1 | 189 | 865.00 | 106.35 | 0.00 | 0.00% | 8 | 0 |
| 1.57 | 0.00 | 0.00% | - | 3 | 870.00 | 236.83 | 0.00 | 0.00% | - | 0 |
| 4.29 | 0.00 | 0.00% | 1 | 90 | 875.00 | 114.15 | 0.00 | 0.00% | 2 | 0 |
| 3.66 | 0.00 | 0.00% | 2 | 41 | 880.00 | 119.10 | 0.00 | 0.00% | 2 | 0 |
| 2.86 | 0.00 | 0.00% | 1 | 70 | 885.00 | 130.00 | 0.00 | 0.00% | - | 0 |
| 2.80 | 0.00 | 0.00% | 90 | 87 | 890.00 | - | - | - | - | - |
| 3.15 | 0.00 | 0.00% | 3 | 88 | 895.00 | - | - | - | - | - |
| 2.50 | 0.00 | 0.00% | 2 | 120 | 900.00 | - | - | - | - | - |
| 2.45 | 0.00 | 0.00% | 1 | 30 | 905.00 | 172.15 | 0.00 | 0.00% | 2 | 0 |
| 2.07 | 0.00 | 0.00% | 60 | 64 | 910.00 | - | - | - | - | - |
| 2.12 | 0.00 | 0.00% | 1 | 9 | 915.00 | 141.05 | 0.00 | 0.00% | - | 0 |
| 1.49 | 0.00 | 0.00% | 2 | 17 | 920.00 | - | - | - | - | - |
| 2.00 | 0.06 | 3.09% | 1 | 17 | 925.00 | - | - | - | - | - |
| 1.60 | 0.00 | 0.00% | 4 | 2 | 930.00 | - | - | - | - | - |
| 1.60 | 0.00 | 0.00% | 1 | 18 | 940.00 | 169.00 | 0.00 | 0.00% | 5 | 0 |
| 1.00 | 0.00 | 0.00% | 1 | 603 | 945.00 | - | - | - | - | - |
| 1.03 | 0.00 | 0.00% | 1 | 32 | 960.00 | - | - | - | - | - |
| 1.42 | 0.00 | 0.00% | 3 | 29 | 965.00 | - | - | - | - | - |
| 0.81 | 0.00 | 0.00% | 2 | 99 | 980.00 | - | - | - | - | - |
| 0.98 | 0.00 | 0.00% | 2 | 45 | 985.00 | - | - | - | - | - |
| 0.72 | 0.12 | 20.00% | 2 | 157 | 1,000.00 | - | - | - | - | - |
| 1.00 | 0.00 | 0.00% | 1 | 40 | 1,005.00 | - | - | - | - | - |
| 1.24 | 0.00 | 0.00% | 1 | 12 | 1,020.00 | - | - | - | - | - |
| 0.80 | 0.00 | 0.00% | 4 | 68 | 1,040.00 | - | - | - | - | - |
| 0.48 | 0.00 | 0.00% | 2 | 8 | 1,060.00 | - | - | - | - | - |
| 0.50 | 0.00 | 0.00% | 1 | 157 | 1,080.00 | - | - | - | - | - |
| 0.46 | 0.00 | 0.00% | 3 | 40 | 1,100.00 | - | - | - | - | - |
| 0.43 | 0.00 | 0.00% | 10 | 61 | 1,120.00 | - | - | - | - | - |
| 0.15 | 0.00 | 0.00% | 10 | 47 | 1,140.00 | - | - | - | - | - |
| 0.20 | 0.00 | 0.00% | 3 | 28 | 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%