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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 465.00 | 0.00 | 0.00% | 1 | 37 | 265.00 | 1.52 | 0.00 | 0.00% | 3 | 179 |
| 297.95 | 0.00 | 0.00% | - | - | 275.00 | 1.57 | 0.00 | 0.00% | 6 | 177 |
| 401.62 | 0.00 | 0.00% | 6 | 36 | 280.00 | 2.30 | 0.00 | 0.00% | 5 | 177 |
| 383.53 | 0.00 | 0.00% | - | 7 | 285.00 | 1.99 | 0.00 | 0.00% | 10 | 51 |
| 297.95 | 0.00 | 0.00% | 1 | 44 | 290.00 | 2.95 | 0.00 | 0.00% | 1 | 181 |
| 469.62 | 0.00 | 0.00% | 5 | 13 | 295.00 | 1.85 | 0.00 | 0.00% | 1 | 202 |
| 383.53 | 0.00 | 0.00% | 17 | 7 | 300.00 | 2.54 | 0.00 | 0.00% | 2 | 57 |
| 381.00 | 0.00 | 0.00% | - | 4 | 305.00 | 2.24 | 0.00 | 0.00% | 2 | 12 |
| 323.00 | 0.00 | 0.00% | 3 | 10 | 310.00 | 3.00 | 0.00 | 0.00% | 4 | 200 |
| 359.68 | 0.00 | 0.00% | - | 11 | 315.00 | 2.20 | 0.00 | 0.00% | 6 | 40 |
| 381.00 | 0.00 | 0.00% | - | 4 | 320.00 | 4.25 | 0.00 | 0.00% | 6 | 11 |
| 359.50 | 0.00 | 0.00% | - | 1 | 325.00 | 2.59 | 0.00 | 0.00% | 30 | 72 |
| 359.68 | 0.00 | 0.00% | - | 11 | 330.00 | 0.01 | 0.00 | 0.00% | 10 | 10 |
| 327.30 | 0.00 | 0.00% | - | 31 | 335.00 | 2.29 | 0.00 | 0.00% | 1 | 64 |
| 359.50 | 0.00 | 0.00% | - | 1 | 340.00 | 5.40 | 0.00 | 0.00% | 10 | 60 |
| 415.05 | 0.00 | 0.00% | 10 | 13 | 345.00 | 2.44 | 0.00 | 0.00% | 2 | 14 |
| 421.64 | 0.00 | 0.00% | 5 | 6 | 350.00 | 2.45 | 0.00 | 0.00% | 2 | 3 |
| 237.14 | 0.00 | 0.00% | - | - | 355.00 | 2.80 | 0.00 | 0.00% | 3 | 25 |
| 383.55 | 0.00 | 0.00% | 1 | 1 | 360.00 | 7.55 | 0.00 | 0.00% | 2 | 14 |
| 384.00 | 0.00 | 0.00% | 1 | 2 | 365.00 | 8.80 | 0.00 | 0.00% | - | - |
| 237.14 | 0.00 | 0.00% | - | 21 | 370.00 | 6.50 | 0.00 | 0.00% | 2 | 26 |
| 212.25 | 0.00 | 0.00% | - | - | 375.00 | 6.32 | 0.00 | 0.00% | - | 5 |
| 316.49 | 0.00 | 0.00% | 1 | 2 | 380.00 | 5.23 | 0.00 | 0.00% | 1 | 1 |
| 372.80 | 0.00 | 0.00% | 2 | 33 | 385.00 | 4.06 | 0.00 | 0.00% | 1 | 31 |
| 375.42 | 0.00 | 0.00% | 1 | 0 | 390.00 | 2.91 | 0.00 | 0.00% | 10 | 10 |
| 297.00 | 0.00 | 0.00% | 1 | 1 | 395.00 | 4.80 | 0.00 | 0.00% | 1 | 18 |
| 361.63 | 0.00 | 0.00% | 1 | 5 | 400.00 | 3.35 | 0.00 | 0.00% | 1 | 11 |
| 405.71 | 0.00 | 0.00% | 5 | 2 | 405.00 | 5.30 | 0.00 | 0.00% | 1 | 24 |
| 200.00 | 0.00 | 0.00% | - | 1 | 410.00 | 5.51 | 0.00 | 0.00% | 1 | 3 |
| 320.65 | 0.00 | 0.00% | 1 | 22 | 415.00 | 5.85 | 0.00 | 0.00% | 1 | 6 |
| 235.38 | 0.00 | 0.00% | 3 | 3 | 420.00 | 9.50 | 0.00 | 0.00% | 1 | 25 |
| 343.50 | 0.00 | 0.00% | 1 | 2 | 425.00 | 9.55 | 0.00 | 0.00% | - | 16 |
| 319.68 | 0.00 | 0.00% | 1 | 1 | 430.00 | 7.80 | 0.00 | 0.00% | 1 | 1 |
| 336.25 | 0.00 | 0.00% | 24 | 17 | 435.00 | 7.15 | 0.00 | 0.00% | 2 | 28 |
| 331.51 | 0.00 | 0.00% | 5 | 3 | 440.00 | 7.90 | 0.00 | 0.00% | 1 | 13 |
| 328.25 | 0.00 | 0.00% | 36 | 37 | 445.00 | 7.60 | 0.00 | 0.00% | 1 | 16 |
| 290.59 | 0.00 | 0.00% | 3 | 3 | 450.00 | 7.55 | 0.00 | 0.00% | 4 | 32 |
| 167.57 | 0.00 | 0.00% | - | - | 455.00 | 8.00 | 0.00 | 0.00% | 2 | 15 |
| 314.48 | 0.00 | 0.00% | 5 | 3 | 460.00 | 8.09 | 0.00 | 0.00% | 1 | 4 |
| 290.74 | 0.00 | 0.00% | 2 | 6 | 465.00 | 7.80 | 0.00 | 0.00% | 10 | 37 |
| 167.57 | 0.00 | 0.00% | 2 | 3 | 470.00 | 12.45 | 0.00 | 0.00% | 10 | 15 |
| 269.51 | 0.00 | 0.00% | 1 | 10 | 475.00 | 10.33 | 0.00 | 0.00% | 1 | 19 |
| 278.07 | 0.00 | 0.00% | 1 | 2 | 480.00 | 13.33 | 0.00 | 0.00% | 4 | 5 |
| 337.50 | 0.00 | 0.00% | 1 | 35 | 485.00 | 10.75 | 0.00 | 0.00% | 1 | 104 |
| 286.11 | 0.00 | 0.00% | 1 | 1 | 490.00 | 10.20 | 0.00 | 0.00% | 4 | 10 |
| 293.00 | 0.00 | 0.00% | 10 | 17 | 495.00 | 10.50 | 0.00 | 0.00% | 2 | 10 |
| 270.54 | 0.00 | 0.00% | 9 | 30 | 500.00 | 11.10 | -0.75 | -6.33% | 1 | 567 |
| 266.50 | 0.00 | 0.00% | 1 | 11 | 505.00 | 13.35 | 0.00 | 0.00% | 4 | 36 |
| 183.90 | 0.00 | 0.00% | 6 | 7 | 510.00 | 18.50 | 0.00 | 0.00% | 5 | 9 |
| 266.86 | 0.00 | 0.00% | 1 | 4 | 515.00 | 13.25 | 0.00 | 0.00% | 96 | 109 |
| 315.33 | 0.00 | 0.00% | 10 | 11 | 520.00 | 13.10 | -1.40 | -9.66% | 4 | 33 |
| 272.00 | 0.00 | 0.00% | 1 | 43 | 525.00 | 15.81 | 0.00 | 0.00% | 2 | 26 |
| 204.00 | 0.00 | 0.00% | 1 | 7 | 530.00 | 22.74 | 0.00 | 0.00% | 5 | 5 |
| 245.00 | 0.00 | 0.00% | 2 | 62 | 535.00 | 16.08 | 0.00 | 0.00% | 1 | 193 |
| 244.00 | 0.00 | 0.00% | 40 | 32 | 540.00 | 16.20 | 0.00 | 0.00% | 1 | 41 |
| 240.68 | 0.00 | 0.00% | 4 | 11 | 545.00 | 16.90 | 0.00 | 0.00% | 1 | 53 |
| 185.66 | 0.00 | 0.00% | 1 | 69 | 550.00 | 25.50 | 0.00 | 0.00% | 8 | 26 |
| 213.44 | 0.00 | 0.00% | 1 | 68 | 555.00 | 17.55 | -0.85 | -4.62% | 9 | 33 |
| 229.12 | 0.00 | 0.00% | 1 | 2 | 560.00 | 19.15 | 0.00 | 0.00% | 1 | 24 |
| 205.91 | 0.00 | 0.00% | 1 | 35 | 565.00 | 20.20 | 0.00 | 0.00% | 1 | 18 |
| 164.29 | 0.00 | 0.00% | 2 | 89 | 570.00 | 30.85 | 0.00 | 0.00% | 1 | 33 |
| 210.55 | 0.00 | 0.00% | 6 | 45 | 575.00 | 21.25 | -1.60 | -7.00% | 15 | 62 |
| 162.89 | 0.00 | 0.00% | 1 | 1 | 580.00 | 23.80 | 0.00 | 0.00% | 1 | 10 |
| 211.50 | 19.75 | 10.30% | 1 | 30 | 585.00 | 24.40 | 0.00 | 0.00% | 1 | 91 |
| 159.80 | 0.00 | 0.00% | 1 | 43 | 590.00 | 32.80 | 0.00 | 0.00% | 3 | 10 |
| 205.71 | 0.00 | 0.00% | 2 | 15 | 595.00 | 26.55 | 0.00 | 0.00% | 1 | 39 |
| 199.00 | 6.50 | 3.38% | 16 | 46 | 600.00 | 27.85 | 0.00 | 0.00% | 1 | 74 |
| 184.72 | 0.00 | 0.00% | 1 | 75 | 605.00 | 28.85 | 0.00 | 0.00% | 1 | 65 |
| 147.45 | 0.00 | 0.00% | 1 | 20 | 610.00 | 39.10 | 0.00 | 0.00% | 1 | 84 |
| 170.00 | 0.00 | 0.00% | 6 | 30 | 615.00 | 31.25 | 0.00 | 0.00% | 1 | 40 |
| 183.00 | 0.00 | 0.00% | 1 | 39 | 620.00 | 32.35 | 0.00 | 0.00% | 1 | 9 |
| 175.35 | 0.00 | 0.00% | 2 | 43 | 625.00 | 33.95 | 0.00 | 0.00% | 2 | 26 |
| 134.23 | 0.00 | 0.00% | 1 | 21 | 630.00 | 46.60 | 0.00 | 0.00% | 1 | 65 |
| 175.10 | 0.00 | 0.00% | 1 | 140 | 635.00 | 36.45 | 0.00 | 0.00% | 1 | 327 |
| 154.71 | 0.00 | 0.00% | 6 | 82 | 640.00 | 37.60 | 0.00 | 0.00% | 1 | 9 |
| 149.60 | 0.00 | 0.00% | 1 | 30 | 645.00 | 35.75 | -3.50 | -8.92% | 5 | 18 |
| 122.13 | 0.00 | 0.00% | 3 | 95 | 650.00 | 53.00 | 0.00 | 0.00% | 2 | 23 |
| 154.25 | 0.00 | 0.00% | 2 | 54 | 655.00 | 41.95 | 0.00 | 0.00% | 1 | 34 |
| 157.99 | 0.00 | 0.00% | 5 | 15 | 660.00 | 43.10 | 0.00 | 0.00% | 1 | 31 |
| 145.45 | 0.00 | 0.00% | 1 | 139 | 665.00 | 45.30 | 0.00 | 0.00% | 1 | 130 |
| 113.28 | 0.00 | 0.00% | 1 | 17 | 670.00 | 66.00 | 0.00 | 0.00% | 1 | 18 |
| 131.60 | 0.00 | 0.00% | 1 | 63 | 675.00 | 50.90 | 0.00 | 0.00% | 2 | 14 |
| 126.00 | 0.00 | 0.00% | 1 | 50 | 680.00 | 52.84 | 0.00 | 0.00% | 2 | 103 |
| 123.17 | 0.00 | 0.00% | 17 | 70 | 685.00 | 50.55 | 0.00 | 0.00% | 1 | 22 |
| 99.28 | 0.00 | 0.00% | 1 | 7 | 690.00 | 67.66 | 0.00 | 0.00% | - | 1 |
| 122.52 | 0.00 | 0.00% | 1 | 52 | 695.00 | 56.48 | 0.00 | 0.00% | 3 | 36 |
| 127.17 | 0.00 | 0.00% | 6 | 68 | 700.00 | 53.35 | -6.33 | -10.61% | 10 | 178 |
| 114.05 | 0.00 | 0.00% | 46 | 56 | 705.00 | 57.85 | 0.00 | 0.00% | 1 | 63 |
| 89.00 | 0.00 | 0.00% | 38 | 35 | 710.00 | 99.35 | 0.00 | 0.00% | - | 3 |
| 118.55 | 0.00 | 0.00% | 1 | 47 | 715.00 | 55.76 | 0.00 | 0.00% | 2 | 66 |
| 119.05 | 1.55 | 1.32% | 1 | 51 | 720.00 | 68.53 | 0.00 | 0.00% | 2 | 30 |
| 119.90 | 5.40 | 4.72% | 1 | 66 | 725.00 | 64.10 | 0.00 | 0.00% | 1 | 20 |
| 79.09 | 0.00 | 0.00% | 30 | 36 | 730.00 | - | - | - | - | - |
| 101.70 | 0.00 | 0.00% | 2 | 99 | 735.00 | 72.18 | 0.00 | 0.00% | 25 | 49 |
| 110.15 | 9.00 | 8.90% | 1 | 30 | 740.00 | 74.15 | 0.00 | 0.00% | 1 | 28 |
| 100.50 | 0.00 | 0.00% | 1 | 47 | 745.00 | 71.75 | 0.00 | 0.00% | 1 | 36 |
| 70.19 | 0.00 | 0.00% | 2 | 27 | 750.00 | 102.50 | 0.00 | 0.00% | 1 | 2 |
| 92.99 | 0.00 | 0.00% | 5 | 116 | 755.00 | 75.00 | -9.00 | -10.71% | 2 | 47 |
| 99.20 | 12.02 | 13.79% | 4 | 45 | 760.00 | 75.00 | 0.00 | 0.00% | 16 | 97 |
| 97.50 | 11.65 | 13.57% | 1 | 494 | 765.00 | 70.00 | 0.00 | 0.00% | 7 | 7 |
| 62.02 | 0.00 | 0.00% | 4 | 10 | 770.00 | 106.92 | 0.00 | 0.00% | 8 | 0 |
| 93.87 | 15.53 | 19.82% | 1 | 19 | 775.00 | 85.05 | 0.00 | 0.00% | 5 | 6 |
| 91.95 | 0.00 | 0.00% | 1 | 125 | 780.00 | 89.20 | 0.00 | 0.00% | 3 | 16 |
| 82.00 | 0.00 | 0.00% | 1 | 75 | 785.00 | 90.93 | 0.00 | 0.00% | 1 | 9 |
| 49.84 | 0.00 | 0.00% | - | 5 | 790.00 | - | - | - | - | - |
| 83.05 | 5.55 | 7.16% | 1 | 37 | 795.00 | 107.00 | 0.00 | 0.00% | 1 | 8 |
| 75.62 | 0.00 | 0.00% | 1 | 67 | 800.00 | 100.87 | 0.00 | 0.00% | 5 | 64 |
| 63.10 | 0.00 | 0.00% | 1 | 38 | 805.00 | 119.26 | 0.00 | 0.00% | 1 | 1 |
| 38.30 | 0.00 | 0.00% | 36 | 36 | 810.00 | 142.87 | 0.00 | 0.00% | - | 5 |
| 63.55 | 0.00 | 0.00% | 21 | 120 | 815.00 | - | - | - | - | - |
| 64.60 | 0.00 | 0.00% | 3 | 348 | 820.00 | 264.12 | 0.00 | 0.00% | - | 0 |
| 59.25 | 0.00 | 0.00% | 1 | 10 | 825.00 | 123.40 | 0.00 | 0.00% | 2 | 6 |
| 65.04 | 0.00 | 0.00% | 1 | 44 | 835.00 | 122.00 | 0.00 | 0.00% | 1 | 1 |
| 61.93 | 0.00 | 0.00% | 1 | 15 | 840.00 | - | - | - | - | - |
| 62.50 | 0.00 | 0.00% | 1 | 138 | 845.00 | - | - | - | - | - |
| 33.50 | 0.00 | 0.00% | - | 19 | 850.00 | - | - | - | - | - |
| 59.18 | 0.00 | 0.00% | 3 | 39 | 855.00 | 138.00 | 0.00 | 0.00% | 10 | 10 |
| 48.40 | 0.00 | 0.00% | 1 | 76 | 860.00 | 129.95 | 0.00 | 0.00% | - | 1 |
| 57.90 | 0.00 | 0.00% | 1 | 152 | 865.00 | 155.63 | 0.00 | 0.00% | 2 | 0 |
| 32.54 | 0.00 | 0.00% | - | 1 | 870.00 | - | - | - | - | - |
| 57.50 | 0.00 | 0.00% | 3 | 125 | 875.00 | - | - | - | - | - |
| 48.24 | 0.00 | 0.00% | 1 | 11 | 880.00 | 141.00 | 0.00 | 0.00% | - | 1 |
| 40.00 | 0.00 | 0.00% | 2 | 21 | 885.00 | 158.72 | 0.00 | 0.00% | 1 | 0 |
| 26.55 | 0.00 | 0.00% | 4 | 4 | 890.00 | - | - | - | - | - |
| 75.22 | 0.00 | 0.00% | 8 | 3 | 895.00 | - | - | - | - | - |
| 40.50 | 0.00 | 0.00% | 2 | 51 | 900.00 | 165.64 | 0.00 | 0.00% | 9 | 0 |
| 32.87 | 0.00 | 0.00% | 36 | 41 | 905.00 | - | - | - | - | - |
| 41.95 | 0.00 | 0.00% | 2 | 4 | 915.00 | - | - | - | - | - |
| 36.98 | 0.00 | 0.00% | 2 | 23 | 920.00 | - | - | - | - | - |
| 39.00 | 3.15 | 8.79% | 1 | 56 | 925.00 | - | - | - | - | - |
| 20.19 | 0.00 | 0.00% | 1 | 3 | 930.00 | - | - | - | - | - |
| 33.14 | 0.00 | 0.00% | 2 | 43 | 940.00 | - | - | - | - | - |
| 32.12 | 0.00 | 0.00% | 2 | 7 | 945.00 | - | - | - | - | - |
| 31.10 | 3.44 | 12.44% | 1 | 11 | 960.00 | - | - | - | - | - |
| 31.05 | 0.00 | 0.00% | 2 | 7 | 965.00 | - | - | - | - | - |
| 27.50 | 0.00 | 0.00% | 1 | 3 | 980.00 | - | - | - | - | - |
| 26.60 | 0.00 | 0.00% | 1 | 2 | 985.00 | - | - | - | - | - |
| 19.00 | 0.00 | 0.00% | 7 | 131 | 1,000.00 | 274.00 | 0.00 | 0.00% | 1 | 0 |
| 18.98 | 0.00 | 0.00% | 2 | 5 | 1,005.00 | - | - | - | - | - |
| 19.15 | 0.00 | 0.00% | 3 | 165 | 1,020.00 | - | - | - | - | - |
| 34.90 | 0.00 | 0.00% | 1 | 16 | 1,040.00 | - | - | - | - | - |
| 16.00 | 0.00 | 0.00% | 2 | 3 | 1,060.00 | - | - | - | - | - |
| 14.30 | 0.70 | 5.15% | 11 | 72 | 1,080.00 | - | - | - | - | - |
| 10.00 | 0.00 | 0.00% | 2 | 221 | 1,100.00 | - | - | - | - | - |
| 10.20 | 0.00 | 0.00% | 1 | 4 | 1,120.00 | - | - | - | - | - |
| 9.10 | 0.53 | 6.18% | 21 | 196 | 1,140.00 | - | - | - | - | - |
| 8.45 | 1.45 | 20.71% | 1 | 32 | 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%