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3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.28 | 0.00 | - | 4 | 23 |
| - | - | - | - | - | 370.00 | 1.10 | 0.00 | - | 2 | 51 |
| 372.00 | 0.00 | - | 1 | 1 | 375.00 | 0.44 | 0.00 | - | 2 | 15 |
| 377.95 | 0.00 | - | 1 | 2 | 380.00 | 0.57 | 0.00 | - | 8 | 18 |
| 440.36 | 0.00 | - | - | 1 | 385.00 | 0.54 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 395.00 | 0.30 | 0.00 | - | - | 10 |
| 462.77 | 0.00 | - | - | 1 | 400.00 | - | - | - | - | - |
| - | - | - | - | - | 405.00 | 0.54 | 0.00 | - | 8 | 34 |
| - | - | - | - | - | 410.00 | 0.75 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 415.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 1.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.47 | 0.00 | - | - | 10 |
| - | - | - | - | - | 430.00 | 0.66 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 435.00 | 2.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 445.00 | 2.70 | 0.00 | - | - | 10 |
| 433.15 | 0.00 | - | 1 | 0 | 450.00 | 0.71 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 460.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 475.00 | 0.84 | 0.00 | - | 22 | 14 |
| - | - | - | - | - | 480.00 | 0.90 | 0.00 | - | 1 | 3 |
| 377.48 | 0.00 | - | 1 | 1 | 485.00 | 4.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 490.00 | 4.86 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 4.40 | 0.00 | - | 2 | 2 |
| 362.00 | 0.00 | - | 1 | 2 | 500.00 | 1.25 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 505.00 | 5.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 510.00 | 6.25 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 525.00 | 6.50 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 530.00 | 2.50 | 0.00 | - | 1 | 1 |
| 330.92 | 0.00 | - | 1 | 1 | 535.00 | 6.77 | 0.00 | - | - | 10 |
| 348.38 | 0.00 | - | 1 | 1 | 540.00 | 8.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 545.00 | 1.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 2.45 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 555.00 | 4.52 | 0.00 | - | 2 | 12 |
| 262.85 | 0.00 | - | 1 | 0 | 560.00 | 4.10 | 0.00 | - | 1 | 0 |
| 340.01 | 0.00 | - | - | 1 | 565.00 | 3.99 | 0.00 | - | 3 | 5 |
| 299.00 | 0.00 | - | 1 | 4 | 570.00 | 10.00 | 0.00 | - | - | 2 |
| 195.54 | 0.00 | - | 1 | 1 | 575.00 | 6.96 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 580.00 | 3.21 | +0.13 | +4.22% | 4 | 14 |
| 245.75 | 0.00 | - | 1 | 2 | 585.00 | 5.93 | 0.00 | - | 1 | 5 |
| 247.00 | 0.00 | - | 4 | 11 | 590.00 | 3.55 | 0.00 | - | 2 | 32 |
| 216.00 | 0.00 | - | 1 | 0 | 595.00 | 3.65 | 0.00 | - | 2 | 1 |
| 270.50 | 0.00 | - | 1 | 4 | 600.00 | 4.34 | +0.42 | +10.71% | 3 | 469 |
| 156.70 | 0.00 | - | - | 1 | 605.00 | 4.00 | 0.00 | - | 1 | 15 |
| 263.35 | 0.00 | - | 2 | 3 | 610.00 | 3.50 | 0.00 | - | 6 | 32 |
| - | - | - | - | - | 615.00 | 4.23 | 0.00 | - | 2 | 21 |
| 244.50 | 0.00 | - | 2 | 3 | 620.00 | 4.25 | 0.00 | - | 6 | 11 |
| 153.10 | 0.00 | - | 1 | 1 | 625.00 | 5.05 | 0.00 | - | 4 | 7 |
| 267.33 | 0.00 | - | 1 | 5 | 630.00 | 7.41 | 0.00 | - | 1 | 27 |
| 134.50 | 0.00 | - | 1 | 0 | 635.00 | 9.00 | 0.00 | - | 1 | 87 |
| 236.85 | 0.00 | - | 1 | 5 | 640.00 | 5.46 | 0.00 | - | 3 | 102 |
| 229.00 | 0.00 | - | 7 | 10 | 645.00 | 6.05 | 0.00 | - | 1 | 33 |
| 221.00 | 0.00 | - | 2 | 5 | 650.00 | 7.50 | 0.00 | - | 2 | 96 |
| 223.49 | 0.00 | - | - | 2 | 655.00 | 6.81 | 0.00 | - | 1 | 88 |
| 115.52 | 0.00 | - | 1 | 2 | 660.00 | 5.45 | 0.00 | - | 3 | 35 |
| 216.00 | 0.00 | - | 1 | 9 | 665.00 | 19.10 | 0.00 | - | 1 | 13 |
| 97.80 | 0.00 | - | 3 | 8 | 670.00 | 8.75 | 0.00 | - | 1 | 14 |
| 202.00 | 0.00 | - | 2 | 15 | 675.00 | 8.74 | 0.00 | - | 3 | 35 |
| 208.33 | 0.00 | - | 1 | 11 | 680.00 | 8.60 | 0.00 | - | 2 | 109 |
| 205.60 | 0.00 | - | 2 | 4 | 685.00 | 11.00 | 0.00 | - | 1 | 103 |
| 200.15 | 0.00 | - | 4 | 3 | 690.00 | 10.35 | 0.00 | - | 11 | 46 |
| 215.30 | 0.00 | - | 2 | 2 | 695.00 | 13.90 | +4.10 | +41.84% | 1 | 62 |
| 171.00 | 0.00 | - | 1 | 30 | 700.00 | 14.03 | +1.53 | +12.24% | 3 | 104 |
| 187.85 | 0.00 | - | 2 | 1 | 705.00 | 15.55 | -1.00 | -6.04% | 14 | 0 |
| 179.50 | 0.00 | - | 2 | 12 | 710.00 | 13.36 | 0.00 | - | 4 | 47 |
| 99.91 | 0.00 | - | 1 | 10 | 715.00 | 17.19 | -8.48 | -33.03% | 6 | 18 |
| 187.10 | 0.00 | - | 2 | 32 | 720.00 | 18.39 | +5.79 | +45.95% | 3 | 38 |
| 182.90 | 0.00 | - | 3 | 37 | 725.00 | 19.02 | +2.67 | +16.33% | 4 | 28 |
| 164.89 | 0.00 | - | 3 | 47 | 730.00 | 20.44 | +3.83 | +23.06% | 6 | 310 |
| 195.58 | 0.00 | - | 1 | 4 | 735.00 | 15.95 | 0.00 | - | 1 | 84 |
| 180.80 | 0.00 | - | 1 | 24 | 740.00 | 15.90 | 0.00 | - | 5 | 18 |
| 122.08 | 0.00 | - | 3 | 15 | 745.00 | 21.50 | 0.00 | - | 1 | 39 |
| 116.95 | -7.46 | -6.00% | 1 | 55 | 750.00 | 20.70 | 0.00 | - | 1 | 130 |
| 125.57 | 0.00 | - | 1 | 5 | 755.00 | 24.70 | 0.00 | - | 7 | 29 |
| 123.50 | 0.00 | - | 1 | 44 | 760.00 | 20.70 | 0.00 | - | 2 | 28 |
| 140.05 | 0.00 | - | 2 | 42 | 765.00 | 24.95 | 0.00 | - | 15 | 17 |
| 111.00 | 0.00 | - | 1 | 9 | 770.00 | 31.61 | +3.26 | +11.50% | 1 | 18 |
| 119.64 | 0.00 | - | 1 | 34 | 775.00 | 30.50 | 0.00 | - | 1 | 54 |
| 97.50 | 0.00 | - | 2 | 22 | 780.00 | 33.15 | 0.00 | - | 1 | 92 |
| 115.60 | 0.00 | - | 4 | 16 | 785.00 | 36.95 | 0.00 | - | 1 | 70 |
| 115.00 | 0.00 | - | 1 | 14 | 790.00 | 27.77 | 0.00 | - | 2 | 29 |
| 142.00 | 0.00 | - | 2 | 18 | 795.00 | 30.65 | 0.00 | - | 1 | 42 |
| 83.00 | -11.50 | -12.17% | 3 | 60 | 800.00 | 42.71 | 0.00 | - | 5 | 114 |
| 106.59 | 0.00 | - | 5 | 20 | 805.00 | 44.88 | 0.00 | - | 1 | 7 |
| 90.00 | 0.00 | - | 1 | 12 | 810.00 | 46.55 | +7.81 | +20.16% | 1 | 10 |
| 76.50 | 0.00 | - | 2 | 44 | 815.00 | 49.93 | +11.21 | +28.95% | 6 | 18 |
| 72.38 | -20.97 | -22.46% | 2 | 11 | 820.00 | 49.55 | -2.05 | -3.97% | 2 | 131 |
| 76.61 | 0.00 | - | 2 | 10 | 825.00 | 40.56 | 0.00 | - | 5 | 14 |
| 70.00 | 0.00 | - | 1 | 37 | 830.00 | 56.00 | 0.00 | - | 9 | 114 |
| 64.48 | -14.82 | -18.69% | 1 | 9 | 835.00 | 52.78 | 0.00 | - | 1 | 14 |
| 61.96 | -12.39 | -16.66% | 1 | 18 | 840.00 | 61.80 | +15.76 | +34.23% | 4 | 26 |
| 62.12 | -18.23 | -22.69% | 1 | 14 | 845.00 | 53.14 | 0.00 | - | 1 | 6 |
| 55.70 | -21.60 | -27.94% | 7 | 251 | 850.00 | 65.64 | -1.36 | -2.03% | 3 | 63 |
| 54.93 | -8.07 | -12.81% | 2 | 32 | 855.00 | 54.99 | 0.00 | - | 2 | 11 |
| 69.10 | 0.00 | - | 1 | 47 | 860.00 | 53.96 | 0.00 | - | 12 | 12 |
| 60.05 | 0.00 | - | 9 | 23 | 865.00 | 58.22 | 0.00 | - | 1 | 2 |
| 49.85 | -9.15 | -15.51% | 1 | 49 | 870.00 | 57.95 | 0.00 | - | - | 2 |
| 54.85 | 0.00 | - | 9 | 30 | 875.00 | - | - | - | - | - |
| 47.00 | -12.92 | -21.56% | 5 | 20 | 880.00 | 52.20 | 0.00 | - | 30 | 31 |
| 51.30 | 0.00 | - | 1 | 14 | 885.00 | 54.00 | 0.00 | - | 110 | 68 |
| 48.35 | 0.00 | - | 9 | 30 | 890.00 | 56.75 | 0.00 | - | 2 | 2 |
| 55.00 | 0.00 | - | 5 | 34 | 895.00 | 67.30 | 0.00 | - | 5 | 11 |
| 39.41 | 0.00 | - | 64 | 261 | 900.00 | 96.91 | 0.00 | - | 1 | 8 |
| 45.10 | 0.00 | - | 10 | 31 | 905.00 | 70.31 | 0.00 | - | 1 | 16 |
| 47.50 | 0.00 | - | 1 | 37 | 910.00 | 85.30 | 0.00 | - | 1 | 101 |
| 43.30 | 0.00 | - | 2 | 18 | 915.00 | 80.05 | 0.00 | - | - | 11 |
| 45.72 | 0.00 | - | 12 | 56 | 920.00 | 73.86 | 0.00 | - | 12 | 13 |
| 43.00 | 0.00 | - | 7 | 33 | 925.00 | 85.05 | 0.00 | - | - | 6 |
| 34.15 | 0.00 | - | 5 | 54 | 940.00 | 124.75 | 0.00 | - | 2 | 16 |
| 23.98 | 0.00 | - | 21 | 76 | 960.00 | - | - | - | - | - |
| 23.55 | 0.00 | - | 5 | 126 | 980.00 | 143.45 | 0.00 | - | 2 | 28 |
| 14.15 | -1.45 | -9.29% | 8 | 176 | 1,000.00 | 151.55 | 0.00 | - | - | 1 |
| 21.20 | 0.00 | - | 1 | 58 | 1,020.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 2 | 46 | 1,040.00 | - | - | - | - | - |
| 15.65 | 0.00 | - | 1 | 120 | 1,060.00 | - | - | - | - | - |
| 13.36 | 0.00 | - | 1 | 99 | 1,080.00 | - | - | - | - | - |
| 5.65 | -1.70 | -23.13% | 3 | 135 | 1,100.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 1 | 80 | 1,120.00 | - | - | - | - | - |
| 3.80 | -0.75 | -16.48% | 7 | 42 | 1,140.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 252 | 1,160.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 60 | 1,180.00 | - | - | - | - | - |
| 2.93 | 0.00 | - | 2 | 46 | 1,200.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 4 | 26 | 1,220.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 79 | 1,240.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 6 | 542 | 1,260.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 10 | 5 | 1,280.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 2 | 7 | 1,300.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 8 | 4 | 1,320.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 32 | 1,340.00 | - | - | - | - | - |
