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5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 490.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.26 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 520.00 | 0.24 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.56 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 570.00 | 0.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 580.00 | 0.51 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 585.00 | 0.56 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 590.00 | 0.62 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 595.00 | 0.61 | 0.00 | - | 3 | 6 |
| 110.11 | 0.00 | - | 12 | 12 | 600.00 | 0.52 | -0.21 | -28.77% | 2 | 13 |
| - | - | - | - | - | 605.00 | 0.69 | -0.15 | -17.86% | 1 | 17 |
| - | - | - | - | - | 610.00 | 0.60 | -0.35 | -36.84% | 1 | 6 |
| 101.25 | 0.00 | - | - | 1 | 615.00 | 0.91 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 620.00 | 0.65 | -0.59 | -47.58% | 2 | 24 |
| 100.92 | 0.00 | - | - | 9 | 625.00 | 0.87 | -0.50 | -36.50% | 4 | 20 |
| - | - | - | - | - | 630.00 | 1.58 | 0.00 | - | 5 | 13 |
| 89.80 | 0.00 | - | - | 1 | 635.00 | 1.94 | 0.00 | - | 1 | 4 |
| 87.37 | 0.00 | - | - | 1 | 640.00 | 1.05 | -1.07 | -50.47% | 6 | 32 |
| 93.22 | +12.70 | +15.77% | 4 | 6 | 645.00 | 1.31 | -0.84 | -39.07% | 6 | 64 |
| 76.00 | 0.00 | - | 3 | 66 | 650.00 | 1.25 | -0.82 | -39.61% | 46 | 29 |
| 83.20 | 0.00 | - | 11 | 79 | 655.00 | 1.55 | -0.98 | -38.74% | 17 | 24 |
| 67.84 | 0.00 | - | 88 | 47 | 660.00 | 1.75 | -2.40 | -57.83% | 39 | 44 |
| 64.33 | 0.00 | - | 60 | 21 | 665.00 | 2.00 | -1.21 | -37.69% | 22 | 38 |
| 52.47 | 0.00 | - | 1 | 2 | 670.00 | 2.24 | -1.31 | -36.90% | 24 | 127 |
| - | - | - | - | - | 675.00 | 2.75 | -1.27 | -31.59% | 14 | 100 |
| 51.95 | 0.00 | - | 1 | 4 | 680.00 | 2.87 | -1.88 | -39.58% | 8 | 62 |
| 46.98 | 0.00 | - | 60 | 60 | 685.00 | 3.37 | -1.78 | -34.56% | 44 | 79 |
| 58.07 | +15.75 | +37.22% | 1 | 48 | 690.00 | 3.86 | -2.15 | -35.77% | 13 | 36 |
| 37.95 | 0.00 | - | 25 | 8 | 695.00 | 4.70 | -2.65 | -36.05% | 7 | 32 |
| 36.25 | 0.00 | - | 5 | 71 | 700.00 | 5.20 | -3.00 | -36.59% | 70 | 61 |
| 33.58 | 0.00 | - | 15 | 21 | 705.00 | 5.74 | -3.59 | -38.48% | 90 | 83 |
| 44.82 | +17.02 | +61.22% | 22 | 135 | 710.00 | 7.03 | -3.66 | -34.24% | 42 | 393 |
| 34.26 | +4.01 | +13.26% | 3 | 63 | 715.00 | 8.55 | -3.85 | -31.05% | 6 | 32 |
| 34.00 | +4.18 | +14.02% | 18 | 78 | 720.00 | 9.80 | -4.35 | -30.74% | 28 | 488 |
| 30.82 | +3.57 | +13.10% | 13 | 69 | 725.00 | 10.79 | -5.26 | -32.77% | 9 | 138 |
| 30.76 | +6.99 | +29.41% | 7 | 91 | 730.00 | 12.51 | -5.79 | -31.64% | 21 | 72 |
| 28.75 | +7.75 | +36.90% | 1,352 | 44 | 735.00 | 14.40 | -6.27 | -30.33% | 25 | 296 |
| 26.43 | +7.48 | +39.47% | 85 | 58 | 740.00 | - | - | - | - | - |
| 21.02 | +4.21 | +25.04% | 31 | 34 | 745.00 | 18.66 | -16.14 | -46.38% | 15 | 1 |
| 19.27 | +4.60 | +31.36% | 96 | 323 | 750.00 | 22.04 | -7.03 | -24.18% | 15 | 10 |
| 16.22 | +5.37 | +49.49% | 51 | 31 | 755.00 | 26.42 | -23.33 | -46.89% | 5 | 7 |
| 14.68 | +4.77 | +48.13% | 42 | 39 | 760.00 | 27.07 | -15.34 | -36.17% | 3 | 12 |
| 12.85 | +4.90 | +61.64% | 27 | 21 | 765.00 | 60.15 | 0.00 | - | 2 | 1 |
| 11.50 | +3.46 | +43.03% | 23 | 51 | 770.00 | - | - | - | - | - |
| 9.86 | +2.80 | +39.66% | 24 | 42 | 775.00 | 59.15 | 0.00 | - | - | 1 |
| 7.95 | +1.96 | +32.72% | 14 | 40 | 780.00 | - | - | - | - | - |
| 6.90 | +1.79 | +35.03% | 12 | 44 | 785.00 | - | - | - | - | - |
| 5.74 | +1.90 | +49.48% | 23 | 37 | 790.00 | - | - | - | - | - |
| 4.75 | +1.89 | +66.08% | 1 | 18 | 795.00 | - | - | - | - | - |
| 4.34 | +1.14 | +35.62% | 30 | 442 | 800.00 | 68.65 | 0.00 | - | - | 0 |
| 3.70 | +2.13 | +135.67% | 21 | 414 | 805.00 | - | - | - | - | - |
| 2.91 | +1.09 | +59.89% | 30 | 18 | 810.00 | 87.40 | 0.00 | - | - | 0 |
| 1.21 | 0.00 | - | 1 | 2 | 815.00 | - | - | - | - | - |
| 2.14 | +0.98 | +84.48% | 20 | 2 | 820.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 3 | 3 | 825.00 | - | - | - | - | - |
| 1.59 | +0.67 | +72.83% | 22 | 412 | 830.00 | - | - | - | - | - |
| 1.37 | +0.58 | +73.42% | 15 | 417 | 835.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 21 | 840.00 | - | - | - | - | - |
| 0.77 | +0.22 | +40.00% | 2 | 3 | 850.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 2 | 860.00 | - | - | - | - | - |
| 0.51 | +0.17 | +50.00% | 1 | 2 | 870.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 0.30 | +0.04 | +15.38% | 1 | 10 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 197.25 | 0.00 | - | - | 0 |
