Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年10月18日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 516.00 | 0.00 | - | 3 | 2 | 360.00 | 0.05 | 0.00 | - | 12 | 13 |
| 486.18 | 0.00 | - | 2 | 4 | 370.00 | 0.15 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 9 | 9 |
| 399.69 | 0.00 | - | - | 3 | 390.00 | 0.34 | 0.00 | - | - | 10 |
| 329.35 | 0.00 | - | 1 | 1 | 400.00 | 0.07 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 420.00 | 0.13 | 0.00 | - | 5 | 5 |
| 448.40 | 0.00 | - | 3 | 3 | 430.00 | 0.28 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 440.00 | 0.10 | 0.00 | - | 3 | 43 |
| - | - | - | - | - | 450.00 | 0.57 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 460.00 | 0.66 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 480.00 | 0.63 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 490.00 | 0.14 | 0.00 | - | 1 | 53 |
| 336.31 | 0.00 | - | 1 | 9 | 500.00 | 0.34 | 0.00 | - | 5 | 31 |
| 340.70 | 0.00 | - | 2 | 2 | 520.00 | 0.35 | 0.00 | - | 1 | 18 |
| 319.55 | 0.00 | - | 2 | 3 | 540.00 | 0.50 | 0.00 | - | 40 | 11 |
| 285.35 | 0.00 | - | 1 | 6 | 560.00 | 0.58 | 0.00 | - | 1 | 59 |
| 257.97 | 0.00 | - | 1 | 3 | 580.00 | 0.67 | 0.00 | - | 2 | 71 |
| 248.45 | 0.00 | - | 4 | 20 | 600.00 | 0.93 | -0.15 | -13.89% | 5 | 94 |
| 253.48 | 0.00 | - | 2 | 4 | 610.00 | 0.75 | 0.00 | - | 1 | 38 |
| 258.01 | 0.00 | - | - | 1 | 615.00 | 0.85 | 0.00 | - | 1 | 7 |
| 238.00 | 0.00 | - | 2 | 17 | 620.00 | 1.25 | 0.00 | - | 4 | 164 |
| 256.50 | 0.00 | - | 1 | 4 | 625.00 | 0.70 | 0.00 | - | 1 | 39 |
| 214.33 | 0.00 | - | 1 | 64 | 630.00 | 1.15 | 0.00 | - | 5 | 118 |
| 198.81 | 0.00 | - | 4 | 4 | 635.00 | 0.83 | 0.00 | - | 2 | 23 |
| 118.40 | 0.00 | - | 1 | 1 | 640.00 | 1.57 | 0.00 | - | 1 | 111 |
| 194.77 | 0.00 | - | 2 | 22 | 645.00 | 1.14 | 0.00 | - | 1 | 24 |
| 189.92 | 0.00 | - | 1 | 6 | 650.00 | 1.53 | 0.00 | - | 1 | 122 |
| 234.54 | 0.00 | - | 1 | 2 | 655.00 | 1.28 | 0.00 | - | 1 | 37 |
| 195.05 | 0.00 | - | 1 | 16 | 660.00 | 1.36 | 0.00 | - | 100 | 460 |
| 196.90 | 0.00 | - | 1 | 1 | 665.00 | 1.95 | 0.00 | - | 3 | 48 |
| 176.07 | 0.00 | - | 1 | 7 | 670.00 | 2.80 | +0.45 | +19.15% | 30 | 433 |
| 190.25 | 0.00 | - | 3 | 14 | 675.00 | 2.60 | 0.00 | - | 4 | 100 |
| 160.98 | 0.00 | - | 1 | 8 | 680.00 | 2.92 | +0.55 | +23.21% | 2 | 34 |
| 181.04 | 0.00 | - | 1 | 11 | 685.00 | 3.00 | 0.00 | - | 1 | 120 |
| 154.93 | 0.00 | - | 3 | 13 | 690.00 | 3.83 | -0.12 | -3.04% | 2 | 90 |
| 209.06 | 0.00 | - | 1 | 6 | 695.00 | 4.30 | 0.00 | - | 5 | 41 |
| 130.00 | -17.05 | -11.59% | 5 | 34 | 700.00 | 4.10 | -0.55 | -11.83% | 9 | 412 |
| 138.40 | 0.00 | - | 1 | 19 | 705.00 | 4.95 | +0.95 | +23.75% | 1 | 132 |
| 151.05 | 0.00 | - | 1 | 35 | 710.00 | 5.47 | 0.00 | - | 10 | 114 |
| 137.83 | 0.00 | - | 1 | 12 | 715.00 | 5.86 | +2.41 | +69.86% | 3 | 58 |
| 136.18 | 0.00 | - | 1 | 53 | 720.00 | 6.50 | +1.23 | +23.34% | 6 | 245 |
| 166.50 | 0.00 | - | 1 | 31 | 725.00 | 5.95 | 0.00 | - | 31 | 202 |
| 143.10 | 0.00 | - | 2 | 29 | 730.00 | 7.50 | +1.05 | +16.28% | 1 | 415 |
| 139.75 | 0.00 | - | 2 | 16 | 735.00 | 8.39 | +1.59 | +23.38% | 2 | 59 |
| 155.95 | 0.00 | - | 1 | 24 | 740.00 | 8.43 | +0.73 | +9.48% | 4 | 356 |
| 107.60 | 0.00 | - | 3 | 27 | 745.00 | 9.70 | +0.35 | +3.74% | 6 | 70 |
| 113.20 | 0.00 | - | 1 | 114 | 750.00 | 10.50 | -0.45 | -4.11% | 7 | 1,103 |
| 97.57 | 0.00 | - | 1 | 51 | 755.00 | 11.85 | +0.03 | +0.25% | 2 | 96 |
| 104.60 | 0.00 | - | 2 | 63 | 760.00 | 12.05 | -0.87 | -6.73% | 2 | 1,244 |
| 92.54 | 0.00 | - | 1 | 64 | 765.00 | 14.20 | +0.45 | +3.27% | 4 | 96 |
| 105.18 | 0.00 | - | 34 | 44 | 770.00 | 14.97 | +0.72 | +5.05% | 4 | 82 |
| 83.48 | 0.00 | - | 15 | 45 | 775.00 | 16.45 | -0.35 | -2.08% | 5 | 45 |
| 79.62 | 0.00 | - | 15 | 126 | 780.00 | 17.60 | -0.79 | -4.30% | 29 | 277 |
| 60.02 | -24.89 | -29.31% | 1 | 126 | 785.00 | 19.05 | -0.05 | -0.26% | 18 | 61 |
| 70.67 | 0.00 | - | 35 | 77 | 790.00 | 19.35 | -2.71 | -12.28% | 9 | 79 |
| 55.70 | -2.78 | -4.75% | 1 | 47 | 795.00 | 23.06 | +0.66 | +2.95% | 28 | 119 |
| 50.60 | +0.60 | +1.20% | 16 | 298 | 800.00 | 24.55 | -0.20 | -0.81% | 30 | 600 |
| 47.53 | -8.97 | -15.88% | 7 | 395 | 805.00 | 24.45 | +2.19 | +9.84% | 12 | 92 |
| 45.15 | -12.18 | -21.25% | 2 | 104 | 810.00 | 29.05 | +0.05 | +0.17% | 32 | 1,521 |
| 41.80 | -10.70 | -20.38% | 6 | 125 | 815.00 | 28.35 | -0.60 | -2.07% | 9 | 114 |
| 38.30 | -1.20 | -3.04% | 171 | 241 | 820.00 | 33.65 | +1.35 | +4.18% | 29 | 241 |
| 28.50 | -2.70 | -8.65% | 43 | 608 | 840.00 | 43.30 | -1.20 | -2.70% | 14 | 367 |
| 21.03 | -1.97 | -8.57% | 52 | 719 | 860.00 | 56.00 | -1.50 | -2.61% | 4 | 216 |
| 15.15 | -1.90 | -11.14% | 65 | 519 | 880.00 | 69.25 | 0.00 | - | 1 | 136 |
| 10.63 | -1.03 | -8.83% | 20 | 655 | 900.00 | 58.15 | 0.00 | - | 6 | 59 |
| 7.25 | -1.40 | -16.18% | 14 | 384 | 920.00 | 81.89 | 0.00 | - | 10 | 39 |
| 5.47 | -0.60 | -9.88% | 4 | 590 | 940.00 | 103.80 | 0.00 | - | 2 | 6 |
| 3.50 | -0.65 | -15.66% | 15 | 498 | 960.00 | 116.72 | 0.00 | - | 4 | 22 |
| 2.58 | -0.67 | -20.62% | 14 | 99 | 980.00 | 169.73 | 0.00 | - | 4 | 0 |
| 1.80 | -0.40 | -18.18% | 70 | 292 | 1,000.00 | 162.44 | 0.00 | - | 1 | 1 |
| 1.56 | -0.49 | -23.90% | 6 | 155 | 1,020.00 | - | - | - | - | - |
| 1.01 | -0.64 | -38.79% | 1 | 69 | 1,040.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 31 | 77 | 1,060.00 | 215.67 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 37 | 74 | 1,080.00 | 197.69 | 0.00 | - | - | 0 |
| 0.96 | 0.00 | - | 1 | 72 | 1,100.00 | 219.01 | 0.00 | - | 2 | 0 |
| 0.42 | -0.31 | -42.47% | 5 | 31 | 1,120.00 | 268.85 | 0.00 | - | - | 0 |
| 0.34 | -0.39 | -53.42% | 5 | 98 | 1,140.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 62 | 1,160.00 | 314.01 | 0.00 | - | 2 | 0 |
| 0.69 | 0.00 | - | 1 | 31 | 1,180.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 21 | 1,200.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 3 | 8 | 1,220.00 | 366.65 | 0.00 | - | - | 0 |
| 0.74 | 0.00 | - | 15 | 43 | 1,240.00 | 388.55 | 0.00 | - | - | 0 |
