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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 648.00 | 0.00 | - | 3 | 30 | 215.00 | 0.06 | 0.00 | - | 9 | 485 |
| 591.00 | -7.00 | -1.17% | 1 | 9 | 225.00 | 0.05 | -0.04 | -44.44% | 30 | 102 |
| 372.00 | 0.00 | - | 3 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.05 | -0.06 | -54.55% | 15 | 159 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.12 | 0.00 | - | 1 | 81 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 604.88 | 0.00 | - | 2 | 47 | 255.00 | 0.18 | 0.00 | - | 12 | 73 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.07 | 0.00 | - | 10 | 107 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 578.52 | 0.00 | - | 2 | 107 | 275.00 | 0.11 | 0.00 | - | 2 | 64 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 568.77 | 0.00 | - | 2 | 100 | 285.00 | 0.11 | 0.00 | - | 15 | 113 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 563.00 | 0.00 | - | 1 | 69 | 295.00 | 0.17 | 0.00 | - | 5 | 57 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 555.00 | 0.00 | - | 2 | 33 | 305.00 | 0.05 | 0.00 | - | 1 | 121 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 527.68 | 0.00 | - | 12 | 42 | 315.00 | 0.41 | 0.00 | - | 4 | 56 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 480.88 | 0.00 | - | 1 | 26 | 325.00 | 0.10 | 0.00 | - | 3 | 63 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.11 | 0.00 | - | 12 | 12 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.10 | 0.00 | - | 3 | 279 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.15 | 0.00 | - | 55 | 100 |
| 447.57 | 0.00 | - | 1 | 27 | 345.00 | 0.15 | 0.00 | - | 2 | 236 |
| 435.69 | 0.00 | - | 1 | 1 | 350.00 | 0.16 | 0.00 | - | 2 | 148 |
| 439.90 | 0.00 | - | 1 | 44 | 355.00 | 0.21 | 0.00 | - | 1 | 155 |
| 336.65 | 0.00 | - | 10 | 4 | 360.00 | 0.20 | 0.00 | - | 2 | 26 |
| 428.07 | 0.00 | - | 1 | 82 | 365.00 | 0.16 | 0.00 | - | 5 | 329 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 0.81 | 0.00 | - | 12 | 33 |
| 448.15 | 0.00 | - | 5 | 24 | 375.00 | 0.23 | 0.00 | - | 2 | 398 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 0.23 | 0.00 | - | 2 | 113 |
| 421.00 | 0.00 | - | 1 | 41 | 385.00 | 0.40 | 0.00 | - | 1 | 1,268 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 0.25 | 0.00 | - | 1 | 63 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 0.28 | 0.00 | - | 2 | 530 |
| 460.65 | 0.00 | - | 1 | 7 | 400.00 | 0.38 | 0.00 | - | 4 | 253 |
| 482.16 | 0.00 | - | 2 | 58 | 405.00 | 0.15 | 0.00 | - | 1 | 1,129 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 0.73 | 0.00 | - | 10 | 31 |
| 476.45 | 0.00 | - | 1 | 68 | 415.00 | 0.27 | 0.00 | - | 5 | 156 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.32 | 0.00 | - | 1 | 6 |
| 436.20 | 0.00 | - | 1 | 647 | 425.00 | 0.35 | 0.00 | - | 2 | 264 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 0.35 | 0.00 | - | 3 | 29 |
| 426.92 | 0.00 | - | 1 | 155 | 435.00 | 0.48 | 0.00 | - | 1 | 968 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 0.40 | 0.00 | - | 1 | 97 |
| 370.02 | 0.00 | - | 17 | 148 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 413.57 | 0.00 | - | 1 | 3 | 450.00 | 0.48 | 0.00 | - | 53 | 160 |
| 435.62 | 0.00 | - | 17 | 81 | 455.00 | 0.35 | 0.00 | - | 1 | 583 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 1.19 | 0.00 | - | 4 | 35 |
| 378.15 | 0.00 | - | 1 | 119 | 465.00 | 1.00 | 0.00 | - | 2 | 662 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 1.08 | 0.00 | - | 3 | 18 |
| 358.45 | -58.15 | -13.96% | 1 | 91 | 475.00 | 0.85 | 0.00 | - | 20 | 491 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 0.80 | 0.00 | - | 4 | 38 |
| 364.85 | 0.00 | - | 1 | 261 | 485.00 | 0.75 | +0.15 | +25.00% | 1 | 1,486 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 0.73 | +0.41 | +128.13% | 3 | 42 |
| 397.23 | 0.00 | - | 17 | 56 | 495.00 | 0.54 | 0.00 | - | 1 | 313 |
| 405.83 | 0.00 | - | 1 | 12 | 500.00 | 0.82 | +0.07 | +9.33% | 2 | 1,753 |
| 387.65 | 0.00 | - | 17 | 143 | 505.00 | 0.81 | 0.00 | - | 1 | 1,076 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 359.90 | 0.00 | - | 1 | 211 | 515.00 | 0.84 | 0.00 | - | 4 | 386 |
| 354.15 | 0.00 | - | 1 | 7 | 520.00 | 1.00 | 0.00 | - | 1 | 63 |
| 318.58 | 0.00 | - | 5 | 130 | 525.00 | 1.00 | 0.00 | - | 1 | 177 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 311.60 | 0.00 | - | 53 | 343 | 535.00 | 1.23 | +0.33 | +36.67% | 3 | 387 |
| 333.30 | 0.00 | - | 5 | 17 | 540.00 | 1.31 | +0.27 | +25.96% | 10 | 143 |
| 291.18 | +2.11 | +0.73% | 1 | 350 | 545.00 | 1.21 | 0.00 | - | 1 | 346 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 279.78 | 0.00 | - | 1 | 231 | 555.00 | 1.21 | 0.00 | - | 1 | 423 |
| 269.00 | -33.00 | -10.93% | 2 | 6 | 560.00 | 1.70 | +0.20 | +13.33% | 10 | 418 |
| 269.74 | 0.00 | - | 11 | 223 | 565.00 | 1.30 | 0.00 | - | 2 | 285 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 262.00 | -26.00 | -9.03% | 2 | 763 | 575.00 | 2.27 | 0.00 | - | 2 | 208 |
| 284.13 | 0.00 | - | 2 | 15 | 580.00 | 2.27 | +0.64 | +39.26% | 2 | 98 |
| 249.80 | -0.37 | -0.15% | 1 | 396 | 585.00 | 1.90 | 0.00 | - | 1 | 1,498 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 267.75 | 0.00 | - | 2 | 257 | 595.00 | 1.87 | 0.00 | - | 26 | 295 |
| 231.83 | -34.99 | -13.11% | 2 | 52 | 600.00 | 3.00 | 0.00 | - | 1 | 578 |
| 293.51 | 0.00 | - | 1 | 115 | 605.00 | 3.05 | +0.19 | +6.64% | 2 | 578 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 284.70 | 0.00 | - | 1 | 83 | 615.00 | 2.91 | 0.00 | - | 1 | 279 |
| 258.72 | 0.00 | - | 2 | 45 | 620.00 | 3.78 | +0.78 | +26.00% | 2 | 109 |
| 245.00 | 0.00 | - | 1 | 188 | 625.00 | 3.30 | 0.00 | - | 3 | 178 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 242.00 | 0.00 | - | 1 | 602 | 635.00 | 4.45 | 0.00 | - | 3 | 629 |
| 228.00 | 0.00 | - | 5 | 44 | 640.00 | 5.00 | +1.15 | +29.87% | 1 | 72 |
| 218.00 | 0.00 | - | 1 | 742 | 645.00 | 4.30 | 0.00 | - | 3 | 293 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 218.00 | 0.00 | - | 1 | 103 | 655.00 | 3.80 | 0.00 | - | 6 | 120 |
| 196.40 | 0.00 | - | 2 | 46 | 660.00 | 5.60 | +0.24 | +4.48% | 2 | 565 |
| 201.31 | 0.00 | - | 1 | 263 | 665.00 | 4.65 | 0.00 | - | 6 | 146 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 194.10 | 0.00 | - | 6 | 50 | 675.00 | 7.24 | +1.94 | +36.60% | 2 | 262 |
| 163.95 | 0.00 | - | 4 | 131 | 680.00 | 8.93 | +1.36 | +17.97% | 1 | 304 |
| 165.20 | 0.00 | - | 1 | 573 | 685.00 | 8.90 | 0.00 | - | 8 | 147 |
| 154.52 | 0.00 | - | 3 | 30 | 690.00 | 10.20 | +1.53 | +17.65% | 1 | 39 |
| 150.00 | 0.00 | - | 5 | 77 | 695.00 | 9.40 | +1.35 | +16.77% | 1 | 123 |
| 147.07 | 0.00 | - | 2 | 302 | 700.00 | 11.47 | +2.24 | +24.27% | 19 | 913 |
| 140.16 | 0.00 | - | 1 | 301 | 705.00 | 9.40 | 0.00 | - | 16 | 558 |
| 197.60 | 0.00 | - | 1 | 3 | 710.00 | 12.15 | +2.33 | +23.73% | 2 | 40 |
| 163.00 | 0.00 | - | 1 | 89 | 715.00 | 11.20 | 0.00 | - | 2 | 215 |
| 130.20 | 0.00 | - | 2 | 99 | 720.00 | 13.84 | -0.16 | -1.14% | 2 | 230 |
| 154.00 | 0.00 | - | 1 | 865 | 725.00 | 13.95 | 0.00 | - | 14 | 583 |
| 120.90 | 0.00 | - | 1 | 8 | 730.00 | 12.65 | 0.00 | - | 18 | 40 |
| 125.85 | 0.00 | - | 1 | 349 | 735.00 | 14.52 | 0.00 | - | 1 | 589 |
| 116.18 | 0.00 | - | 4 | 123 | 740.00 | 13.22 | 0.00 | - | 5 | 376 |
| 109.00 | 0.00 | - | 4 | 277 | 745.00 | 19.46 | +0.26 | +1.35% | 5 | 196 |
| 103.50 | -2.54 | -2.40% | 1 | 41 | 750.00 | 20.00 | +2.00 | +11.11% | 3 | 343 |
| 114.51 | 0.00 | - | 1 | 157 | 755.00 | 21.42 | +1.47 | +7.37% | 7 | 190 |
| 122.71 | 0.00 | - | 1 | 109 | 760.00 | 23.50 | 0.00 | - | 5 | 383 |
| 112.35 | 0.00 | - | 2 | 191 | 765.00 | 24.80 | 0.00 | - | 38 | 341 |
| 99.50 | 0.00 | - | 1 | 53 | 770.00 | 26.40 | 0.00 | - | 4 | 52 |
| 91.30 | 0.00 | - | 1 | 135 | 775.00 | 24.40 | 0.00 | - | 4 | 93 |
| 87.00 | -7.50 | -7.94% | 1 | 110 | 780.00 | 25.80 | 0.00 | - | 15 | 249 |
| 93.50 | 0.00 | - | 1 | 548 | 785.00 | 29.02 | -1.43 | -4.70% | 6 | 130 |
| 81.50 | 0.00 | - | 20 | 26 | 790.00 | 32.09 | +1.84 | +6.08% | 2 | 94 |
| 84.69 | 0.00 | - | 3 | 137 | 795.00 | 30.65 | 0.00 | - | 15 | 165 |
| 73.00 | 0.00 | - | 5 | 605 | 800.00 | 36.00 | -0.23 | -0.63% | 22 | 905 |
| 65.95 | -13.15 | -16.62% | 1 | 394 | 805.00 | 38.95 | +3.05 | +8.50% | 1 | 121 |
| 62.49 | -6.22 | -9.05% | 2 | 42 | 810.00 | 41.08 | +11.58 | +39.25% | 24 | 48 |
| 64.80 | -20.25 | -23.81% | 5 | 112 | 815.00 | 40.15 | +0.20 | +0.50% | 1 | 98 |
| 60.50 | -0.90 | -1.47% | 4 | 166 | 820.00 | 44.28 | -0.92 | -2.04% | 41 | 100 |
| 59.70 | -0.35 | -0.58% | 1 | 189 | 825.00 | 46.89 | -2.11 | -4.31% | 23 | 120 |
| 53.70 | -3.65 | -6.36% | 3 | 161 | 830.00 | 52.01 | +8.20 | +18.72% | 1 | 411 |
| 51.80 | -11.20 | -17.78% | 1 | 201 | 835.00 | 45.50 | 0.00 | - | 2 | 85 |
| 51.91 | -2.64 | -4.84% | 3 | 108 | 840.00 | 53.00 | -1.30 | -2.39% | 1 | 97 |
| 46.45 | -2.30 | -4.72% | 1 | 1,384 | 845.00 | 56.88 | +3.88 | +7.32% | 1 | 103 |
| 44.80 | -2.33 | -4.94% | 32 | 272 | 850.00 | 57.90 | -1.68 | -2.82% | 1 | 107 |
| 42.70 | -1.94 | -4.35% | 10 | 758 | 855.00 | 57.00 | 0.00 | - | 2 | 71 |
| 42.76 | -1.14 | -2.60% | 5 | 110 | 860.00 | 55.33 | 0.00 | - | 1 | 51 |
| 40.15 | 0.00 | - | 7 | 757 | 865.00 | 53.25 | 0.00 | - | 2 | 13 |
| 35.10 | -8.32 | -19.16% | 3 | 49 | 870.00 | 55.15 | 0.00 | - | 12 | 81 |
| 34.12 | -4.38 | -11.38% | 4 | 415 | 875.00 | 57.70 | 0.00 | - | 3 | 36 |
| 33.28 | -2.68 | -7.45% | 2 | 298 | 880.00 | 80.65 | +8.43 | +11.67% | 1 | 104 |
| 30.90 | -10.15 | -24.73% | 22 | 119 | 885.00 | 68.62 | 0.00 | - | 3 | 17 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 27.23 | -3.57 | -11.59% | 1 | 62 | 895.00 | 78.80 | 0.00 | - | 7 | 78 |
| 25.94 | -1.96 | -7.03% | 10 | 884 | 900.00 | 81.50 | 0.00 | - | 1 | 119 |
| 31.15 | 0.00 | - | 3 | 125 | 905.00 | 74.55 | 0.00 | - | 1 | 32 |
| 22.22 | -5.43 | -19.64% | 4 | 139 | 915.00 | 90.75 | 0.00 | - | 4 | 19 |
| 20.90 | -5.49 | -20.80% | 6 | 444 | 920.00 | 87.45 | 0.00 | - | 1 | 7 |
| 28.06 | 0.00 | - | 2 | 164 | 925.00 | 74.50 | 0.00 | - | 2 | 3 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 16.17 | -2.43 | -13.06% | 1 | 381 | 940.00 | 97.40 | 0.00 | - | 2 | 105 |
| 15.95 | -1.55 | -8.86% | 40 | 1,087 | 945.00 | 105.78 | 0.00 | - | 1 | 14 |
| 12.70 | -1.82 | -12.53% | 4 | 183 | 960.00 | 117.73 | 0.00 | - | 2 | 6 |
| 12.22 | -2.58 | -17.43% | 3 | 72 | 965.00 | 117.55 | 0.00 | - | 2 | 1 |
| 10.30 | -2.84 | -21.61% | 1 | 140 | 980.00 | 129.48 | 0.00 | - | 7 | 7 |
| 9.00 | -3.00 | -25.00% | 1 | 1,226 | 985.00 | 134.10 | 0.00 | - | 2 | 1 |
| 7.85 | -1.22 | -13.45% | 78 | 416 | 1,000.00 | 157.22 | 0.00 | - | 1 | 9 |
| 8.17 | -0.63 | -7.16% | 70 | 282 | 1,005.00 | 148.80 | 0.00 | - | 2 | 0 |
| 7.20 | +0.05 | +0.70% | 4 | 93 | 1,020.00 | 201.58 | -2.87 | -1.40% | 1 | 1 |
| 5.65 | -0.06 | -1.05% | 8 | 447 | 1,040.00 | 220.61 | -3.59 | -1.60% | 1 | 1 |
| 4.60 | 0.00 | - | 4 | 151 | 1,060.00 | 177.00 | 0.00 | - | 2 | 0 |
| 3.15 | -0.70 | -18.18% | 6 | 1,117 | 1,080.00 | 223.55 | 0.00 | - | 2 | 0 |
| 3.05 | 0.00 | - | 2 | 313 | 1,100.00 | 249.03 | 0.00 | - | 2 | 1 |
| 3.30 | 0.00 | - | 4 | 133 | 1,120.00 | 238.35 | 0.00 | - | - | 0 |
| 1.90 | -0.64 | -25.20% | 6 | 123 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 1.52 | -0.72 | -32.14% | 31 | 189 | 1,160.00 | 380.40 | 0.00 | - | 5 | 0 |
| 1.61 | -0.19 | -10.56% | 5 | 481 | 1,180.00 | 367.00 | 0.00 | - | 5 | 0 |
| 1.44 | -0.01 | -0.69% | 29 | 117 | 1,200.00 | 348.63 | 0.00 | - | 2 | 1 |
| 1.29 | 0.00 | - | 61 | 57 | 1,220.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 21 | 436 | 1,240.00 | - | - | - | - | - |
| 0.98 | -0.59 | -37.58% | 2 | 81 | 1,260.00 | 370.10 | 0.00 | - | - | 0 |
| 0.83 | -0.40 | -32.52% | 11 | 41 | 1,280.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 2 | 1,300.00 | 448.91 | 0.00 | - | - | 2 |
| 1.41 | 0.00 | - | 40 | 44 | 1,320.00 | - | - | - | - | - |
| 0.59 | -0.35 | -37.23% | 2 | 86 | 1,340.00 | 494.39 | 0.00 | - | - | 10 |
