UK markets open in 4 hours 30 minutes
NIKKEI 225
39,140.97 +102.81 (+0.26%) HANG SENG
18,039.05 -327.90 (-1.79%) CRUDE OIL
77.66 -0.08 (-0.10%) GOLD FUTURES
2,317.50 -9.50 (-0.41%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,535.27 -1,243.43 (-2.27%)
Costco Wholesale Corporation (COST.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 01:43PM CLT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 815.16 | 815.16 | 815.16 | 815.16 | 815.16 | - |
| 06 Jun 2024 | 815.16 | 815.16 | 815.16 | 815.16 | 815.16 | - |
| 05 Jun 2024 | 815.16 | 815.16 | 815.16 | 815.16 | 815.16 | - |
| 04 Jun 2024 | 815.16 | 815.16 | 815.16 | 815.16 | 815.16 | - |
| 03 Jun 2024 | 815.16 | 815.16 | 815.16 | 815.16 | 815.16 | 24 |
| 31 May 2024 | 796.25 | 796.25 | 796.25 | 796.25 | 796.25 | 29 |
| 30 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 29 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 28 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 27 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 24 May 2024 | 812.00 | 812.00 | 812.00 | 800.00 | 800.00 | 4 |
| 23 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 22 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 20 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 17 May 2024 | 795.40 | 795.40 | 795.40 | 795.40 | 795.40 | 14 |
| 16 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 15 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 14 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 13 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 10 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 09 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 08 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 07 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 06 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 03 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 02 May 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 30 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 29 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 26 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 25 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 721.30 | - |
| 25 Apr 2024 | 1.16 Dividend | |||||
| 24 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 23 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 22 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 19 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 18 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 17 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 16 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 15 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 12 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 11 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | - |
| 10 Apr 2024 | 721.30 | 721.30 | 721.30 | 721.30 | 720.14 | 100 |
| 09 Apr 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 08 Apr 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 05 Apr 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 04 Apr 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 03 Apr 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 02 Apr 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 01 Apr 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 28 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 27 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 26 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 25 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 22 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 21 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 20 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 19 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 18 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 15 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 14 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 13 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 12 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 11 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 08 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 07 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 06 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 05 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 04 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 01 Mar 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 29 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 28 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 27 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 26 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 23 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 22 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 21 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 20 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 19 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 16 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 15 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 14 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 13 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 12 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 09 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 08 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 07 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 06 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 05 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 02 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 01 Feb 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 677.52 | - |
| 01 Feb 2024 | 1.02 Dividend | |||||
| 31 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 30 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 29 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 26 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 25 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 24 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 23 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 22 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| 19 Jan 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 676.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.