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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.34 | 0.00 | - | 12 | 13 |
| 350.34 | 0.00 | - | 2 | 5 | 370.00 | 0.38 | 0.00 | - | - | 27 |
| - | - | - | - | - | 380.00 | 0.52 | 0.00 | - | - | 9 |
| - | - | - | - | - | 390.00 | 0.34 | 0.00 | - | - | 10 |
| 329.35 | 0.00 | - | 1 | 1 | 400.00 | 0.50 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 410.00 | 0.75 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 420.00 | 0.75 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 430.00 | 1.02 | 0.00 | - | - | 20 |
| - | - | - | - | - | 440.00 | 1.30 | 0.00 | - | 20 | 40 |
| - | - | - | - | - | 470.00 | 2.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 480.00 | 2.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 2.10 | 0.00 | - | 25 | 28 |
| 236.00 | 0.00 | - | 1 | 16 | 500.00 | 2.20 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 520.00 | 2.39 | 0.00 | - | 2 | 6 |
| 183.00 | 0.00 | - | 2 | 3 | 540.00 | 3.65 | 0.00 | - | 2 | 10 |
| 180.20 | 0.00 | - | 1 | 1 | 560.00 | 4.28 | 0.00 | - | 1 | 25 |
| 143.46 | 0.00 | - | 1 | 2 | 580.00 | 6.55 | 0.00 | - | 7 | 71 |
| 129.10 | 0.00 | - | 2 | 18 | 600.00 | 6.05 | -1.00 | -14.18% | 2 | 60 |
| 125.85 | 0.00 | - | 1 | 3 | 610.00 | 7.10 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 615.00 | 8.50 | 0.00 | - | 1 | 4 |
| 130.35 | +18.55 | +16.59% | 1 | 16 | 620.00 | 9.95 | 0.00 | - | 1 | 152 |
| 115.08 | 0.00 | - | 1 | 1 | 625.00 | 9.50 | 0.00 | - | 2 | 33 |
| 111.60 | 0.00 | - | 1 | 3 | 630.00 | 9.55 | -0.70 | -6.83% | 7 | 112 |
| - | - | - | - | - | 635.00 | 10.22 | -0.43 | -4.04% | 6 | 11 |
| 118.40 | 0.00 | - | 1 | 1 | 640.00 | 14.75 | 0.00 | - | 29 | 139 |
| - | - | - | - | - | 645.00 | 13.60 | 0.00 | - | 1 | 21 |
| 151.71 | 0.00 | - | 2 | 3 | 650.00 | 13.85 | 0.00 | - | 20 | 143 |
| - | - | - | - | - | 655.00 | 16.00 | 0.00 | - | 12 | 40 |
| 84.53 | 0.00 | - | 4 | 7 | 660.00 | 14.50 | -1.10 | -7.05% | 135 | 342 |
| - | - | - | - | - | 665.00 | 18.40 | 0.00 | - | 3 | 43 |
| 83.12 | 0.00 | - | 1 | 2 | 670.00 | 16.57 | -1.48 | -8.20% | 2 | 398 |
| 74.70 | 0.00 | - | 1 | 16 | 675.00 | 17.80 | -5.70 | -24.26% | 1 | 68 |
| 73.07 | 0.00 | - | 1 | 2 | 680.00 | 21.25 | 0.00 | - | 4 | 20 |
| 74.82 | 0.00 | - | 10 | 10 | 685.00 | 20.54 | -2.11 | -9.32% | 10 | 25 |
| 71.39 | 0.00 | - | 1 | 4 | 690.00 | 22.02 | -2.03 | -8.44% | 11 | 27 |
| 68.40 | 0.00 | - | 2 | 4 | 695.00 | 23.37 | 0.00 | - | 1 | 11 |
| 63.30 | 0.00 | - | 1 | 12 | 700.00 | 27.30 | 0.00 | - | 5 | 126 |
| 62.60 | 0.00 | - | 1 | 14 | 705.00 | 29.85 | 0.00 | - | 1 | 103 |
| 59.85 | 0.00 | - | 1 | 39 | 710.00 | 30.95 | 0.00 | - | 1 | 42 |
| 58.00 | 0.00 | - | 2 | 12 | 715.00 | 30.55 | -2.80 | -8.40% | 1 | 8 |
| 53.25 | 0.00 | - | 6 | 45 | 720.00 | 31.70 | -3.65 | -10.33% | 1 | 186 |
| 55.00 | +10.83 | +24.52% | 1 | 36 | 725.00 | 37.05 | 0.00 | - | 1 | 53 |
| 51.90 | +4.15 | +8.69% | 2 | 18 | 730.00 | 35.90 | -3.80 | -9.57% | 1 | 43 |
| 44.76 | 0.00 | - | 1 | 26 | 735.00 | 41.70 | 0.00 | - | 1 | 16 |
| 36.05 | 0.00 | - | 4 | 26 | 740.00 | 44.00 | 0.00 | - | 2 | 107 |
| 41.77 | 0.00 | - | 1 | 13 | 745.00 | 51.49 | 0.00 | - | 1 | 36 |
| 42.60 | +5.05 | +13.45% | 23 | 89 | 750.00 | 45.95 | -1.80 | -3.77% | 15 | 6 |
| 36.00 | 0.00 | - | 1 | 27 | 755.00 | 49.20 | +0.35 | +0.72% | 1 | 15 |
| 37.15 | +3.20 | +9.43% | 1 | 68 | 760.00 | 55.10 | 0.00 | - | 1 | 9 |
| 31.55 | 0.00 | - | 1 | 9 | 765.00 | 55.15 | 0.00 | - | 1 | 10 |
| 29.00 | 0.00 | - | 1 | 9 | 770.00 | 75.00 | 0.00 | - | 3 | 15 |
| 27.45 | 0.00 | - | 3 | 41 | 775.00 | 79.10 | 0.00 | - | 6 | 9 |
| 28.31 | +7.08 | +33.35% | 6 | 30 | 780.00 | 81.06 | 0.00 | - | 1 | 2 |
| 26.60 | +3.70 | +16.16% | 1 | 24 | 785.00 | 73.75 | 0.00 | - | 10 | 7 |
| 22.50 | 0.00 | - | 3 | 29 | 790.00 | 69.00 | 0.00 | - | 1 | 1 |
| 19.35 | 0.00 | - | 2 | 11 | 795.00 | 74.95 | 0.00 | - | 2 | 52 |
| 22.75 | +2.25 | +10.98% | 4 | 83 | 800.00 | 76.50 | 0.00 | - | 3 | 4 |
| 18.15 | 0.00 | - | 2 | 89 | 805.00 | 102.59 | 0.00 | - | 1 | 23 |
| 19.40 | +3.02 | +18.44% | 6 | 36 | 810.00 | - | - | - | - | - |
| 17.85 | +3.30 | +22.68% | 1 | 30 | 815.00 | 92.60 | 0.00 | - | 2 | 1 |
| 16.75 | +1.47 | +9.62% | 1 | 43 | 820.00 | 115.54 | 0.00 | - | 2 | 4 |
| 9.95 | 0.00 | - | 1 | 85 | 840.00 | 109.80 | 0.00 | - | 6 | 0 |
| 8.15 | 0.00 | - | 6 | 18 | 860.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 17 | 880.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 2 | 49 | 900.00 | 189.00 | 0.00 | - | 1 | 0 |
| 2.97 | 0.00 | - | 2 | 5 | 920.00 | - | - | - | - | - |
| 2.60 | -0.30 | -10.34% | 1 | 39 | 940.00 | - | - | - | - | - |
| 2.00 | -0.24 | -10.71% | 1 | 4 | 960.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 1 | 980.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 34 | 1,000.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 8 | 1,020.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 3 | 5 | 1,040.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 4 | 1,080.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 2 | 1,100.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 26 | 1,120.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 55 | 1,140.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 7 | 13 | 1,160.00 | - | - | - | - | - |
