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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 372.00 | 0.00 | 0.00% | - | - | 215.00 | 0.09 | 0.00 | 0.00% | 3 | 405 |
| 497.13 | 0.00 | 0.00% | 4 | 7 | 225.00 | 0.09 | 0.00 | 0.00% | 2 | 110 |
| 372.00 | 0.00 | 0.00% | 2 | 31 | 230.00 | 0.40 | 0.00 | 0.00% | 5 | 407 |
| 497.14 | 0.00 | 0.00% | 1 | 16 | 235.00 | 0.10 | 0.00 | 0.00% | 2 | 155 |
| 267.82 | 0.00 | 0.00% | 2 | 0 | 240.00 | 0.40 | 0.00 | 0.00% | 2 | 64 |
| 502.87 | 0.00 | 0.00% | 1 | 41 | 245.00 | 0.30 | 0.00 | 0.00% | 8 | 72 |
| 431.00 | 0.00 | 0.00% | 5 | 21 | 250.00 | 0.46 | 0.00 | 0.00% | 2 | 142 |
| 509.00 | 0.00 | 0.00% | 1 | 46 | 255.00 | 0.16 | 0.00 | 0.00% | 5 | 84 |
| 423.63 | 0.00 | 0.00% | 1 | 41 | 260.00 | 0.58 | 0.00 | 0.00% | 8 | 69 |
| 515.17 | 0.00 | 0.00% | 1 | 57 | 265.00 | 0.22 | 0.02 | 10.00% | 1 | 92 |
| 376.62 | 0.00 | 0.00% | 1 | 46 | 270.00 | 1.84 | 0.00 | 0.00% | 20 | 67 |
| 505.35 | 0.00 | 0.00% | 1 | 109 | 275.00 | 0.37 | 0.00 | 0.00% | 5 | 65 |
| 366.93 | 0.00 | 0.00% | 1 | 58 | 280.00 | 0.75 | 0.00 | 0.00% | 2 | 86 |
| 454.21 | 0.00 | 0.00% | 2 | 98 | 285.00 | 0.48 | 0.00 | 0.00% | 5 | 100 |
| 355.35 | 0.00 | 0.00% | 2 | 106 | 290.00 | 0.80 | 0.00 | 0.00% | 1 | 33 |
| 430.15 | 0.00 | 0.00% | 1 | 68 | 295.00 | 0.55 | 0.00 | 0.00% | 2 | 62 |
| 375.00 | 0.00 | 0.00% | 10 | 103 | 300.00 | 0.84 | 0.00 | 0.00% | 12 | 100 |
| 485.38 | 0.00 | 0.00% | 2 | 32 | 305.00 | 0.29 | 0.00 | 0.00% | 1 | 120 |
| 376.00 | 0.00 | 0.00% | 1 | 70 | 310.00 | 0.98 | 0.00 | 0.00% | 9 | 66 |
| 229.80 | 0.00 | 0.00% | - | - | 315.00 | 0.61 | 0.00 | 0.00% | 2 | 61 |
| 260.16 | 0.00 | 0.00% | 11 | 30 | 320.00 | 1.00 | 0.00 | 0.00% | 10 | 82 |
| 468.80 | 0.00 | 0.00% | 1 | 26 | 325.00 | 0.50 | 0.00 | 0.00% | 5 | 68 |
| 229.80 | 0.00 | 0.00% | 10 | 36 | 330.00 | 0.60 | 0.00 | 0.00% | 1 | 6 |
| 337.00 | 0.00 | 0.00% | 1 | 42 | 335.00 | 0.41 | 0.00 | 0.00% | 5 | 330 |
| 327.60 | 0.00 | 0.00% | 4 | 26 | 340.00 | 0.80 | 0.00 | 0.00% | 3 | 120 |
| 436.84 | 0.00 | 0.00% | 1 | 28 | 345.00 | 0.46 | 0.00 | 0.00% | 2 | 238 |
| 271.91 | 0.00 | 0.00% | 1 | 43 | 350.00 | 0.61 | 0.00 | 0.00% | 2 | 100 |
| 365.00 | 0.00 | 0.00% | 1 | 45 | 355.00 | 0.93 | 0.00 | 0.00% | 2 | 136 |
| 336.65 | 0.00 | 0.00% | 4 | 4 | 360.00 | 0.87 | 0.00 | 0.00% | 1 | 27 |
| 337.87 | 0.00 | 0.00% | 1 | 83 | 365.00 | 0.95 | 0.00 | 0.00% | 2 | 332 |
| 314.00 | 0.00 | 0.00% | 13 | 45 | 370.00 | 0.72 | 0.00 | 0.00% | 56 | 28 |
| 321.88 | 0.00 | 0.00% | 4 | 29 | 375.00 | 0.87 | 0.00 | 0.00% | 4 | 389 |
| 300.48 | 0.00 | 0.00% | 1 | 84 | 380.00 | 0.92 | 0.00 | 0.00% | 22 | 44 |
| 341.18 | 0.00 | 0.00% | 5 | 42 | 385.00 | 0.90 | -0.04 | -4.26% | 1 | 1,417 |
| 257.00 | 0.00 | 0.00% | 20 | 25 | 390.00 | 1.33 | 0.00 | 0.00% | 2 | 64 |
| 345.28 | 0.00 | 0.00% | - | 38 | 395.00 | 1.49 | 0.00 | 0.00% | 2 | 532 |
| 343.00 | 0.00 | 0.00% | 4 | 3 | 400.00 | 1.10 | 0.00 | 0.00% | 1 | 243 |
| 183.20 | 0.00 | 0.00% | - | - | 405.00 | 1.23 | 0.00 | 0.00% | 1 | 2,223 |
| 297.34 | 0.00 | 0.00% | 10 | 10 | 410.00 | 1.20 | 0.00 | 0.00% | 10 | 24 |
| 273.50 | 0.00 | 0.00% | - | 69 | 415.00 | 1.40 | 0.00 | 0.00% | 2 | 140 |
| 183.20 | 0.00 | 0.00% | 1 | 65 | 420.00 | 1.67 | 0.00 | 0.00% | 2 | 6 |
| 307.27 | 0.00 | 0.00% | 553 | 661 | 425.00 | 2.50 | 0.00 | 0.00% | 1 | 253 |
| 273.50 | 0.00 | 0.00% | 1 | 69 | 430.00 | 1.65 | 0.00 | 0.00% | 6 | 27 |
| 311.93 | 0.00 | 0.00% | 1 | 158 | 435.00 | 2.01 | 0.00 | 0.00% | 7 | 967 |
| 248.61 | 0.00 | 0.00% | 40 | 146 | 440.00 | 1.99 | 0.00 | 0.00% | 1 | 95 |
| 294.10 | 0.00 | 0.00% | 2 | 149 | 445.00 | 2.20 | 0.00 | 0.00% | 2 | 476 |
| 313.51 | 0.00 | 0.00% | 1 | 3 | 450.00 | 2.00 | 0.00 | 0.00% | 3 | 71 |
| 279.10 | 0.00 | 0.00% | 1 | 88 | 455.00 | 2.23 | 0.00 | 0.00% | 1 | 585 |
| 239.95 | 0.00 | 0.00% | 1 | 153 | 460.00 | 2.45 | 0.00 | 0.00% | 5 | 35 |
| 277.47 | 0.00 | 0.00% | 1 | 123 | 465.00 | 2.50 | 0.00 | 0.00% | 10 | 664 |
| 230.98 | 0.00 | 0.00% | 3 | 93 | 470.00 | 2.70 | 0.00 | 0.00% | 6 | 19 |
| 257.04 | 0.00 | 0.00% | 1 | 92 | 475.00 | 2.72 | 0.00 | 0.00% | 3 | 477 |
| 285.53 | 0.00 | 0.00% | 1 | 1 | 480.00 | 2.85 | 0.00 | 0.00% | 1 | 9 |
| 240.33 | 0.00 | 0.00% | 1 | 281 | 485.00 | 2.90 | -0.97 | -25.06% | 2 | 1,465 |
| 255.51 | 0.00 | 0.00% | 2 | 0 | 490.00 | 3.28 | 0.00 | 0.00% | 1 | 42 |
| 226.87 | 0.00 | 0.00% | 2 | 62 | 495.00 | 3.70 | 0.00 | 0.00% | 6 | 314 |
| 240.10 | 0.00 | 0.00% | 1 | 9 | 500.00 | 3.72 | 0.00 | 0.00% | 2 | 170 |
| 232.98 | 0.00 | 0.00% | 1 | 148 | 505.00 | 4.75 | 0.00 | 0.00% | 1 | 983 |
| 183.67 | 0.00 | 0.00% | 1 | 65 | 510.00 | 9.40 | 0.00 | 0.00% | 3 | 322 |
| 215.72 | 0.00 | 0.00% | 2 | 212 | 515.00 | 3.97 | -0.30 | -7.03% | 1 | 393 |
| 216.50 | 0.00 | 0.00% | 1 | 6 | 520.00 | 5.29 | 0.00 | 0.00% | 1 | 33 |
| 205.00 | 0.00 | 0.00% | 1 | 129 | 525.00 | 5.15 | 0.00 | 0.00% | 1 | 169 |
| 179.00 | 0.00 | 0.00% | 2 | 219 | 530.00 | 11.55 | 0.00 | 0.00% | 2 | 375 |
| 207.69 | 0.00 | 0.00% | 1 | 389 | 535.00 | 5.85 | 0.00 | 0.00% | 3 | 358 |
| 198.69 | 0.00 | 0.00% | 3 | 9 | 540.00 | 5.25 | 0.00 | 0.00% | 2 | 131 |
| 211.45 | 0.00 | 0.00% | 1 | 349 | 545.00 | 5.68 | -0.17 | -2.91% | 1 | 383 |
| 159.00 | 0.00 | 0.00% | 3 | 381 | 550.00 | 14.20 | 0.00 | 0.00% | 13 | 425 |
| 183.07 | 0.00 | 0.00% | 2 | 242 | 555.00 | 7.40 | 0.00 | 0.00% | 4 | 293 |
| 198.00 | 0.00 | 0.00% | 1 | 6 | 560.00 | 7.30 | 0.00 | 0.00% | 1 | 418 |
| 166.75 | 0.00 | 0.00% | 1 | 213 | 565.00 | 8.25 | 0.00 | 0.00% | 1 | 294 |
| 145.00 | 0.00 | 0.00% | 1 | 244 | 570.00 | 17.35 | 0.00 | 0.00% | 2 | 233 |
| 177.85 | 6.10 | 3.55% | 2 | 780 | 575.00 | 9.05 | 0.00 | 0.00% | 3 | 196 |
| 166.81 | 0.00 | 0.00% | 1 | 11 | 580.00 | 9.75 | 0.00 | 0.00% | 3 | 100 |
| 151.50 | 0.00 | 0.00% | 2 | 414 | 585.00 | 8.95 | -1.40 | -13.53% | 5 | 803 |
| 131.52 | 0.00 | 0.00% | 4 | 788 | 590.00 | 21.10 | 0.00 | 0.00% | 3 | 137 |
| 170.98 | 0.00 | 0.00% | 1 | 237 | 595.00 | 11.60 | 0.00 | 0.00% | 4 | 301 |
| 146.98 | 0.00 | 0.00% | 2 | 36 | 600.00 | 10.65 | -1.65 | -13.41% | 4 | 400 |
| 158.12 | 23.52 | 17.47% | 1 | 119 | 605.00 | 13.05 | 0.00 | 0.00% | 5 | 576 |
| 116.71 | 0.00 | 0.00% | 15 | 250 | 610.00 | 25.70 | 0.00 | 0.00% | 9 | 317 |
| 149.79 | -2.84 | -1.86% | 1 | 98 | 615.00 | 12.75 | -2.05 | -13.85% | 2 | 231 |
| 138.31 | 0.00 | 0.00% | 1 | 41 | 620.00 | 13.45 | -1.35 | -9.12% | 2 | 96 |
| 141.65 | 18.60 | 15.12% | 1 | 199 | 625.00 | 15.40 | 0.00 | 0.00% | 16 | 180 |
| 101.95 | 0.00 | 0.00% | 2 | 101 | 630.00 | 30.95 | 0.00 | 0.00% | 3 | 187 |
| 133.67 | 13.87 | 11.58% | 1 | 578 | 635.00 | 16.05 | -2.35 | -12.77% | 4 | 601 |
| 123.15 | 0.00 | 0.00% | 10 | 41 | 640.00 | 17.00 | -2.35 | -12.14% | 2 | 62 |
| 118.81 | 0.00 | 0.00% | 10 | 749 | 645.00 | 18.00 | -1.45 | -7.46% | 1 | 289 |
| 87.20 | 0.00 | 0.00% | 7 | 591 | 650.00 | 37.00 | 0.00 | 0.00% | 5 | 534 |
| 112.22 | 0.00 | 0.00% | 2 | 111 | 655.00 | 23.40 | 0.00 | 0.00% | 2 | 108 |
| 106.26 | 0.00 | 0.00% | 1 | 73 | 660.00 | 21.35 | -2.60 | -10.86% | 2 | 512 |
| 101.35 | 0.00 | 0.00% | 1 | 274 | 665.00 | 22.85 | -3.05 | -11.78% | 30 | 139 |
| 76.85 | 0.00 | 0.00% | 1 | 71 | 670.00 | 44.60 | 0.00 | 0.00% | 14 | 41 |
| 99.57 | 0.00 | 0.00% | 1 | 58 | 675.00 | 25.20 | -1.15 | -4.36% | 2 | 235 |
| 93.11 | -0.97 | -1.03% | 1 | 79 | 680.00 | 26.52 | -3.93 | -12.91% | 1 | 311 |
| 95.00 | 5.65 | 6.32% | 2 | 609 | 685.00 | 31.40 | 0.00 | 0.00% | 4 | 188 |
| 66.15 | 0.00 | 0.00% | 5 | 28 | 690.00 | 59.00 | 0.00 | 0.00% | 6 | 24 |
| 74.53 | 0.00 | 0.00% | 1 | 53 | 695.00 | 34.80 | 0.00 | 0.00% | 2 | 161 |
| 82.50 | 0.00 | 0.00% | 2 | 276 | 700.00 | 32.70 | -4.00 | -10.90% | 3 | 399 |
| 82.65 | 13.78 | 20.01% | 10 | 330 | 705.00 | 36.75 | 0.00 | 0.00% | 14 | 545 |
| 55.11 | 0.00 | 0.00% | 6 | 40 | 710.00 | 66.00 | 0.00 | 0.00% | 5 | 13 |
| 76.94 | 8.64 | 12.65% | 1 | 90 | 715.00 | 44.10 | 0.00 | 0.00% | 2 | 187 |
| 73.25 | 6.05 | 9.00% | 1 | 129 | 720.00 | 40.37 | -3.13 | -7.20% | 4 | 130 |
| 71.30 | 4.94 | 7.44% | 9 | 882 | 725.00 | 46.00 | 0.00 | 0.00% | 1 | 450 |
| 46.00 | 0.00 | 0.00% | 1 | 53 | 730.00 | 75.23 | 0.00 | 0.00% | 1 | 1 |
| 65.55 | 4.55 | 7.46% | 3 | 372 | 735.00 | 51.35 | 0.00 | 0.00% | 1 | 488 |
| 62.30 | 2.66 | 4.46% | 3 | 151 | 740.00 | 51.45 | 0.00 | 0.00% | 1 | 356 |
| 59.84 | 2.84 | 4.98% | 1 | 296 | 745.00 | 51.40 | -2.75 | -5.08% | 1 | 70 |
| 37.66 | 0.00 | 0.00% | 1 | 111 | 750.00 | 90.45 | 0.00 | 0.00% | 20 | 20 |
| 54.70 | 4.30 | 8.53% | 2 | 192 | 755.00 | 61.15 | 0.00 | 0.00% | 5 | 121 |
| 52.05 | 3.90 | 8.10% | 1 | 147 | 760.00 | 72.45 | 0.00 | 0.00% | 2 | 192 |
| 46.75 | 0.00 | 0.00% | 4 | 233 | 765.00 | 64.50 | 0.00 | 0.00% | 1 | 110 |
| 28.05 | 0.00 | 0.00% | 1 | 12 | 770.00 | 105.45 | 0.00 | 0.00% | 4 | 13 |
| 42.05 | 0.00 | 0.00% | 20 | 141 | 775.00 | 69.55 | 0.00 | 0.00% | 2 | 69 |
| 40.45 | 0.00 | 0.00% | 12 | 118 | 780.00 | 79.54 | 0.00 | 0.00% | 10 | 157 |
| 41.77 | 2.14 | 5.40% | 2 | 626 | 785.00 | 72.45 | 0.00 | 0.00% | 6 | 38 |
| 25.01 | 0.00 | 0.00% | 2 | 7 | 790.00 | 136.00 | 0.00 | 0.00% | 4 | 1 |
| 35.81 | 0.00 | 0.00% | 7 | 98 | 795.00 | 79.25 | 0.00 | 0.00% | 1 | 16 |
| 36.25 | 2.50 | 7.41% | 15 | 835 | 800.00 | 88.10 | 0.00 | 0.00% | 1 | 48 |
| 32.20 | 0.00 | 0.00% | 1 | 162 | 805.00 | 89.79 | 0.00 | 0.00% | 5 | 5 |
| 21.55 | 0.00 | 0.00% | 5 | 30 | 810.00 | 140.00 | 0.00 | 0.00% | - | 0 |
| 26.20 | 0.00 | 0.00% | 2 | 83 | 815.00 | 90.40 | 0.00 | 0.00% | 8 | 78 |
| 22.45 | 0.00 | 0.00% | 1 | 155 | 820.00 | 113.96 | 0.00 | 0.00% | 2 | 57 |
| 22.55 | 0.00 | 0.00% | 1 | 176 | 825.00 | 104.10 | 0.00 | 0.00% | 4 | 1 |
| 17.02 | 0.00 | 0.00% | 11 | 12 | 830.00 | - | - | - | - | - |
| 20.97 | 0.00 | 0.00% | 3 | 53 | 835.00 | 106.00 | 0.00 | 0.00% | 1 | 11 |
| 21.43 | 0.00 | 0.00% | 1 | 74 | 840.00 | 127.64 | 0.00 | 0.00% | 7 | 16 |
| 20.25 | 0.00 | 0.00% | 1 | 1,391 | 845.00 | 94.85 | 0.00 | 0.00% | 2 | 1 |
| 11.50 | 0.00 | 0.00% | 2 | 20 | 850.00 | - | - | - | - | - |
| 20.05 | 2.20 | 12.32% | 3 | 657 | 855.00 | 100.50 | 0.00 | 0.00% | 18 | 13 |
| 14.65 | 0.00 | 0.00% | 3 | 71 | 860.00 | 150.28 | 0.00 | 0.00% | 1 | 0 |
| 15.30 | 0.00 | 0.00% | 15 | 700 | 865.00 | 109.25 | 0.00 | 0.00% | 2 | 0 |
| 10.30 | 0.00 | 0.00% | 12 | 1,645 | 870.00 | - | - | - | - | - |
| 11.45 | 0.00 | 0.00% | 2 | 367 | 875.00 | 144.00 | 0.00 | 0.00% | 1 | 1 |
| 14.00 | 0.00 | 0.00% | 1 | 194 | 880.00 | 153.81 | 0.00 | 0.00% | 18 | 0 |
| 12.05 | 0.00 | 0.00% | 45 | 89 | 885.00 | 127.85 | 0.00 | 0.00% | 1 | 0 |
| 8.20 | 0.00 | 0.00% | 1 | 105 | 890.00 | - | - | - | - | - |
| 9.45 | 0.00 | 0.00% | 2 | 43 | 895.00 | - | - | - | - | - |
| 11.15 | 0.91 | 8.89% | 2 | 332 | 900.00 | 150.00 | 0.00 | 0.00% | 1 | 1 |
| 9.65 | 0.00 | 0.00% | 1 | 82 | 905.00 | - | - | - | - | - |
| 10.35 | 0.00 | 0.00% | 1 | 113 | 915.00 | - | - | - | - | - |
| 7.50 | 0.00 | 0.00% | 50 | 450 | 920.00 | - | - | - | - | - |
| 8.73 | 0.00 | 0.00% | 1 | 26 | 925.00 | 147.72 | 0.00 | 0.00% | 1 | 0 |
| 5.05 | 0.00 | 0.00% | 1 | 11 | 930.00 | - | - | - | - | - |
| 5.94 | 0.00 | 0.00% | 1 | 40 | 940.00 | - | - | - | - | - |
| 6.50 | 0.50 | 8.33% | 1 | 976 | 945.00 | - | - | - | - | - |
| 4.90 | 0.00 | 0.00% | 5 | 108 | 960.00 | 211.28 | 0.00 | 0.00% | 2 | 0 |
| 3.66 | 0.00 | 0.00% | 3 | 31 | 965.00 | 191.05 | 0.00 | 0.00% | - | 0 |
| 4.40 | 1.30 | 41.94% | 6 | 20 | 980.00 | - | - | - | - | - |
| 4.30 | 0.70 | 19.44% | 2 | 1,193 | 985.00 | - | - | - | - | - |
| 3.40 | 0.20 | 6.25% | 6 | 112 | 1,000.00 | 269.60 | 0.00 | 0.00% | 27 | 0 |
| 2.80 | 0.00 | 0.00% | 2 | 112 | 1,005.00 | 321.02 | 0.00 | 0.00% | 12 | 0 |
| 2.18 | 0.00 | 0.00% | 1 | 22 | 1,020.00 | 313.05 | 0.00 | 0.00% | 5 | 0 |
| 1.75 | 0.00 | 0.00% | 1 | 331 | 1,040.00 | 291.21 | 0.00 | 0.00% | 2 | 0 |
| 1.80 | -0.05 | -2.70% | 1 | 128 | 1,060.00 | 311.31 | 0.00 | 0.00% | 2 | 0 |
| 1.18 | 0.00 | 0.00% | 1 | 1,359 | 1,080.00 | 352.30 | 0.00 | 0.00% | - | 0 |
| 1.01 | 0.00 | 0.00% | 4 | 90 | 1,100.00 | - | - | - | - | - |
| 0.75 | 0.00 | 0.00% | 3 | 28 | 1,120.00 | - | - | - | - | - |
| 0.69 | -0.02 | -2.82% | 1 | 113 | 1,140.00 | 415.00 | 0.00 | 0.00% | 4 | 0 |
| 0.64 | 0.00 | 0.00% | 1 | 150 | 1,160.00 | 436.00 | 0.00 | 0.00% | 5 | 0 |
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%