Stockscreener 앱 받기
954.29
2.78%
26.21
Costco Wholesale Corp 주식 (COST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $954.3 | $930.0 | $24.30 | 1,294,269.0 | +2.78% |
| 2024-11-20 | $928.8 | $916.5 | $12.30 | 1,251,575.0 | -0.22% |
| 2024-11-19 | $934.0 | $916.4 | $17.64 | 1,401,370.0 | +1.16% |
| 2024-11-18 | $925.9 | $907.1 | $18.83 | 1,506,246.0 | +1.37% |
| 2024-11-15 | $920.5 | $905.6 | $14.99 | 2,164,959.0 | -1.82% |
| 2024-11-14 | $931.1 | $922.2 | $8.98 | 1,600,492.0 | -1.05% |
| 2024-11-13 | $937.6 | $923.2 | $14.39 | 1,664,363.0 | +0.14% |
| 2024-11-12 | $939.6 | $927.0 | $12.56 | 1,578,729.0 | -0.05% |
| 2024-11-11 | $951.3 | $931.4 | $19.85 | 1,769,456.0 | -1.16% |
| 2024-11-08 | $962.0 | $913.8 | $48.25 | 3,071,883.0 | +3.27% |
| 2024-11-07 | $919.5 | $894.4 | $25.11 | 2,058,702.0 | +1.63% |
| 2024-11-06 | $899.9 | $886.3 | $13.62 | 2,217,619.0 | +1.02% |
| 2024-11-05 | $895.6 | $886.8 | $8.78 | 1,430,503.0 | +0.46% |
| 2024-11-04 | $887.0 | $876.7 | $10.27 | 1,497,667.0 | +1.00% |
| 2024-11-01 | $879.4 | $867.3 | $12.07 | 1,521,264.0 | +0.36% |
| 2024-10-31 | $877.6 | $868.6 | $9.00 | 1,695,723.0 | -0.56% |
| 2024-10-30 | $886.6 | $877.4 | $9.20 | 1,338,030.0 | -0.89% |
| 2024-10-29 | $891.2 | $874.1 | $17.08 | 1,319,983.0 | -0.45% |
| 2024-10-28 | $896.0 | $890.0 | $5.99 | 861,617.0 | -0.03% |
| 2024-10-25 | $901.6 | $890.0 | $11.62 | 1,280,157.0 | -0.25% |
| 2024-10-24 | $903.5 | $888.3 | $15.24 | 1,597,871.0 | -0.64% |
| 2024-10-23 | $905.7 | $895.0 | $10.69 | 2,140,197.0 | +0.64% |
| 2024-10-22 | $894.9 | $884.3 | $10.58 | 1,159,078.0 | +0.76% |
Costco Wholesale Corp 주식 (COST) 연도별 가격 이력
이 심층 분석에서는 Costco Wholesale Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Costco Wholesale Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Costco Wholesale Corp 주식 (COST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $962.0 | $867.3 | $94.66 | 26,029,097.0 | +9.12% |
| 2024-10 | $910.0 | $867.2 | $42.84 | 33,194,105.0 | -1.39% |
| 2024-09 | $923.8 | $868.7 | $55.13 | 38,858,267.0 | -0.66% |
| 2024-08 | $918.9 | $793.0 | $125.9 | 36,713,461.0 | +8.56% |
| 2024-07 | $896.7 | $803.3 | $93.39 | 43,519,654.0 | -3.29% |
| 2024-06 | $874.0 | $807.1 | $66.83 | 32,444,379.0 | +4.95% |
| 2024-05 | $819.5 | $715.3 | $104.2 | 37,827,406.0 | +12.03% |
| 2024-04 | $741.0 | $697.3 | $43.73 | 36,659,551.0 | -1.33% |
| 2024-03 | $787.1 | $711.0 | $76.07 | 50,180,389.0 | -1.51% |
| 2024-02 | $752.6 | $691.5 | $61.06 | 36,853,854.0 | +7.05% |
| 2024-01 | $705.5 | $640.5 | $65.01 | 43,634,315.0 | +5.27% |
Costco Wholesale Corp 주식 (COST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $681.9 | $590.6 | $91.32 | 54,908,940.0 | +11.36% |
| 2023-11 | $599.9 | $549.6 | $50.29 | 34,691,038.0 | +7.29% |
| 2023-10 | $577.3 | $540.2 | $37.07 | 39,728,180.0 | -2.22% |
| 2023-09 | $572.2 | $540.2 | $32.00 | 33,775,476.0 | +2.85% |
| 2023-08 | $569.2 | $530.6 | $38.65 | 32,413,669.0 | -2.03% |
| 2023-07 | $571.2 | $524.6 | $46.53 | 36,956,290.0 | +4.14% |
| 2023-06 | $539.6 | $502.1 | $37.46 | 34,697,627.0 | +5.24% |
| 2023-05 | $514.7 | $476.8 | $37.98 | 42,533,223.0 | +1.66% |
| 2023-04 | $513.1 | $477.5 | $35.63 | 33,743,182.0 | +1.28% |
| 2023-03 | $499.9 | $465.3 | $34.53 | 48,880,242.0 | +2.62% |
| 2023-02 | $530.0 | $483.8 | $46.27 | 31,614,248.0 | -5.27% |
| 2023-01 | $511.4 | $447.9 | $63.51 | 40,968,611.0 | +11.97% |
Costco Wholesale Corp 주식 (COST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $519.1 | $450.8 | $68.39 | 54,988,842.0 | -15.35% |
| 2022-11 | $542.6 | $474.5 | $68.08 | 40,649,881.0 | +7.53% |
| 2022-10 | $512.8 | $449.0 | $63.79 | 44,901,971.0 | +6.19% |
| 2022-09 | $542.6 | $463.5 | $79.07 | 49,746,048.0 | -9.54% |
| 2022-08 | $564.8 | $520.3 | $44.49 | 42,222,745.0 | -3.55% |
| 2022-07 | $542.1 | $478.0 | $64.12 | 44,413,059.0 | +12.94% |
| 2022-06 | $491.1 | $443.2 | $47.93 | 53,193,389.0 | +2.80% |
| 2022-05 | $546.1 | $406.5 | $139.6 | 80,330,962.0 | -12.32% |
| 2022-04 | $612.3 | $529.7 | $82.57 | 49,735,347.0 | -7.66% |
| 2022-03 | $586.3 | $511.8 | $74.54 | 59,668,465.0 | +10.90% |
| 2022-02 | $534.2 | $483.0 | $51.26 | 41,855,929.0 | +2.80% |
| 2022-01 | $568.7 | $469.0 | $99.71 | 56,671,980.0 | -11.02% |
1.55%
자본화:
|
볼륨(24시간):