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8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 430.00 | 1.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 440.00 | 3.91 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 450.00 | 2.00 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 460.00 | 3.00 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 490.00 | 3.77 | 0.00 | - | 4 | 4 |
| 395.00 | 0.00 | - | - | 1 | 500.00 | 3.40 | 0.00 | - | - | 0 |
| 373.50 | 0.00 | - | 5 | 30 | 520.00 | 4.25 | 0.00 | - | - | 1 |
| 381.10 | 0.00 | - | 1 | 1 | 540.00 | 4.21 | 0.00 | - | 1 | 3 |
| 325.00 | 0.00 | - | 1 | 1 | 580.00 | 6.25 | 0.00 | - | 1 | 16 |
| 328.01 | 0.00 | - | - | 3 | 600.00 | 6.65 | 0.00 | - | 4 | 32 |
| 283.75 | 0.00 | - | 1 | 1 | 620.00 | 7.10 | +0.10 | +1.43% | 4 | 11 |
| - | - | - | - | - | 640.00 | 9.00 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 655.00 | 10.65 | 0.00 | - | 1 | 10 |
| 269.77 | 0.00 | - | - | 1 | 660.00 | 9.25 | 0.00 | - | 10 | 13 |
| 249.97 | 0.00 | - | 1 | 1 | 665.00 | 11.84 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 675.00 | 13.15 | 0.00 | - | 15 | 15 |
| 226.10 | 0.00 | - | - | 1 | 680.00 | 13.65 | 0.00 | - | 2 | 17 |
| 254.45 | 0.00 | - | - | 1 | 685.00 | 12.45 | 0.00 | - | 3 | 2 |
| 237.48 | 0.00 | - | 1 | 0 | 695.00 | 15.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 700.00 | 13.45 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 705.00 | 16.50 | 0.00 | - | 1 | 4 |
| 227.86 | 0.00 | - | 1 | 1 | 715.00 | - | - | - | - | - |
| 235.93 | 0.00 | - | - | 1 | 720.00 | 22.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 740.00 | 20.50 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 745.00 | 21.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 755.00 | 26.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 760.00 | 25.07 | 0.00 | - | - | 11 |
| 183.10 | 0.00 | - | - | 1 | 765.00 | 35.00 | 0.00 | - | - | 1 |
| 184.20 | 0.00 | - | 2 | 2 | 775.00 | 29.00 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 780.00 | 27.77 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 785.00 | 34.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 795.00 | 34.21 | 0.00 | - | 2 | 28 |
| 140.00 | +0.50 | +0.36% | 2 | 22 | 800.00 | 37.15 | 0.00 | - | 3 | 49 |
| 159.63 | 0.00 | - | 1 | 7 | 805.00 | 38.50 | 0.00 | - | 1 | 12 |
| 157.00 | 0.00 | - | 1 | 2 | 815.00 | 43.30 | 0.00 | - | 4 | 4 |
| 144.93 | 0.00 | - | 1 | 0 | 820.00 | 39.00 | 0.00 | - | 2 | 14 |
| 131.18 | 0.00 | - | 5 | 6 | 825.00 | 42.35 | 0.00 | - | 7 | 8 |
| 114.89 | 0.00 | - | 1 | 3 | 835.00 | 45.35 | 0.00 | - | 4 | 8 |
| 115.01 | +4.46 | +4.03% | 2 | 1 | 840.00 | 51.75 | 0.00 | - | 1 | 9 |
| 107.55 | 0.00 | - | 12 | 9 | 845.00 | 48.60 | 0.00 | - | 4 | 23 |
| 103.75 | 0.00 | - | 1 | 6 | 855.00 | 50.74 | 0.00 | - | 4 | 16 |
| 100.25 | 0.00 | - | 1 | 4 | 860.00 | 50.30 | 0.00 | - | 1 | 4 |
| 104.65 | 0.00 | - | 1 | 3 | 865.00 | 55.60 | 0.00 | - | 7 | 11 |
| 92.71 | 0.00 | - | 3 | 12 | 875.00 | 65.03 | 0.00 | - | 1 | 6 |
| 91.80 | +0.93 | +1.02% | 6 | 15 | 880.00 | 61.73 | 0.00 | - | 2 | 3 |
| 93.90 | 0.00 | - | 1 | 12 | 885.00 | 62.10 | 0.00 | - | 7 | 14 |
| 80.90 | 0.00 | - | 2 | 12 | 895.00 | 63.40 | 0.00 | - | 1 | 10 |
| 79.95 | +0.90 | +1.14% | 3 | 121 | 900.00 | 66.36 | 0.00 | - | - | 1 |
| 97.50 | 0.00 | - | 1 | 32 | 905.00 | 70.27 | 0.00 | - | 1 | 10 |
| 73.02 | 0.00 | - | 2 | 18 | 915.00 | 85.05 | 0.00 | - | 6 | 7 |
| 73.83 | 0.00 | - | 4 | 219 | 920.00 | 73.00 | 0.00 | - | 1 | 4 |
| 68.40 | 0.00 | - | 2 | 8 | 925.00 | - | - | - | - | - |
| 62.59 | -2.91 | -4.44% | 4 | 14 | 940.00 | - | - | - | - | - |
| 77.25 | 0.00 | - | 1 | 7 | 945.00 | - | - | - | - | - |
| 70.96 | 0.00 | - | 3 | 23 | 960.00 | - | - | - | - | - |
| 53.35 | 0.00 | - | 2 | 17 | 965.00 | - | - | - | - | - |
| 46.62 | 0.00 | - | 4 | 22 | 980.00 | - | - | - | - | - |
| 60.81 | 0.00 | - | 2 | 17 | 985.00 | - | - | - | - | - |
| 39.98 | 0.00 | - | 8 | 43 | 1,000.00 | 122.21 | 0.00 | - | 1 | 1 |
| 41.80 | 0.00 | - | 1 | 17 | 1,005.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 2 | 26 | 1,020.00 | - | - | - | - | - |
| 29.74 | -0.26 | -0.87% | 2 | 22 | 1,040.00 | - | - | - | - | - |
| 25.65 | -13.05 | -33.72% | 2 | 10 | 1,060.00 | - | - | - | - | - |
| 22.80 | +1.30 | +6.05% | 2 | 24 | 1,080.00 | - | - | - | - | - |
| 28.25 | 0.00 | - | 1 | 25 | 1,100.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 2 | 14 | 1,120.00 | - | - | - | - | - |
| 14.15 | -7.40 | -34.34% | 2 | 8 | 1,140.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 8 | 7 | 1,160.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 9 | 1,180.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 4 | 12 | 1,200.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 10 | 7 | 1,220.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 6 | 14 | 1,240.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 9 | 6 | 1,260.00 | - | - | - | - | - |
| 4.35 | +0.25 | +6.10% | 2 | 14 | 1,300.00 | - | - | - | - | - |
| 3.80 | +0.20 | +5.56% | 4 | 16 | 1,320.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 5 | 1,340.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | - | 16 | 1,360.00 | - | - | - | - | - |
