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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 372.00 | 0.00 | - | - | - | 215.00 | 0.19 | 0.00 | - | 50 | 404 |
| 494.00 | 0.00 | - | 1 | 3 | 225.00 | 0.09 | 0.00 | - | 2 | 110 |
| 372.00 | 0.00 | - | 2 | 31 | 230.00 | 0.40 | 0.00 | - | 5 | 407 |
| 497.14 | 0.00 | - | 1 | 16 | 235.00 | 0.10 | 0.00 | - | 2 | 155 |
| 267.82 | 0.00 | - | 2 | 0 | 240.00 | 0.40 | 0.00 | - | 2 | 64 |
| 502.87 | 0.00 | - | 1 | 41 | 245.00 | 0.30 | 0.00 | - | 8 | 72 |
| 431.00 | 0.00 | - | 5 | 21 | 250.00 | 0.46 | 0.00 | - | 2 | 142 |
| 509.00 | 0.00 | - | 1 | 46 | 255.00 | 0.30 | 0.00 | - | 8 | 86 |
| 423.63 | 0.00 | - | 1 | 41 | 260.00 | 0.58 | 0.00 | - | 8 | 69 |
| 515.17 | 0.00 | - | 1 | 57 | 265.00 | 0.30 | 0.00 | - | 10 | 93 |
| 376.62 | 0.00 | - | 1 | 46 | 270.00 | 1.84 | 0.00 | - | 20 | 67 |
| 505.35 | 0.00 | - | 1 | 109 | 275.00 | 0.21 | -0.11 | -34.38% | 5 | 60 |
| 366.93 | 0.00 | - | 1 | 58 | 280.00 | 0.75 | 0.00 | - | 2 | 86 |
| 454.21 | 0.00 | - | 2 | 98 | 285.00 | 0.48 | 0.00 | - | 5 | 100 |
| 355.35 | 0.00 | - | 2 | 106 | 290.00 | 0.80 | 0.00 | - | 1 | 33 |
| 378.87 | 0.00 | - | - | 67 | 295.00 | 0.55 | 0.00 | - | 2 | 62 |
| 375.00 | 0.00 | - | 10 | 103 | 300.00 | 0.84 | 0.00 | - | 12 | 100 |
| 485.38 | 0.00 | - | 2 | 32 | 305.00 | 0.35 | 0.00 | - | 10 | 119 |
| 376.00 | 0.00 | - | 1 | 70 | 310.00 | 0.98 | 0.00 | - | 9 | 66 |
| 229.80 | 0.00 | - | - | - | 315.00 | 0.61 | 0.00 | - | 2 | 61 |
| 260.16 | 0.00 | - | 11 | 30 | 320.00 | 1.00 | 0.00 | - | 10 | 82 |
| 468.80 | 0.00 | - | 1 | 26 | 325.00 | 0.50 | 0.00 | - | 5 | 68 |
| 229.80 | 0.00 | - | 10 | 36 | 330.00 | 0.73 | 0.00 | - | 2 | 5 |
| 337.00 | 0.00 | - | 1 | 42 | 335.00 | 0.09 | -0.51 | -85.00% | 1 | 325 |
| 327.60 | 0.00 | - | 4 | 26 | 340.00 | 0.80 | 0.00 | - | 3 | 120 |
| 436.84 | 0.00 | - | 1 | 28 | 345.00 | 0.87 | 0.00 | - | 2 | 238 |
| 271.91 | 0.00 | - | 1 | 43 | 350.00 | 0.85 | 0.00 | - | 2 | 98 |
| 365.00 | 0.00 | - | 1 | 45 | 355.00 | 0.93 | 0.00 | - | 2 | 136 |
| 336.65 | 0.00 | - | 4 | 4 | 360.00 | 0.91 | 0.00 | - | 2 | 28 |
| 337.87 | 0.00 | - | 1 | 83 | 365.00 | 0.95 | 0.00 | - | 2 | 332 |
| 314.00 | 0.00 | - | 13 | 45 | 370.00 | 1.09 | 0.00 | - | 2 | 21 |
| 321.88 | 0.00 | - | 4 | 29 | 375.00 | 1.18 | 0.00 | - | 2 | 391 |
| 300.48 | 0.00 | - | 1 | 84 | 380.00 | 1.20 | 0.00 | - | 2 | 44 |
| 341.18 | +10.16 | +3.07% | 5 | 42 | 385.00 | 1.19 | 0.00 | - | 2 | 1,417 |
| 257.00 | 0.00 | - | 20 | 25 | 390.00 | 1.33 | 0.00 | - | 2 | 64 |
| 345.28 | 0.00 | - | - | 38 | 395.00 | 1.49 | 0.00 | - | 2 | 532 |
| 343.00 | 0.00 | - | 4 | 3 | 400.00 | 1.25 | 0.00 | - | 9 | 243 |
| 183.20 | 0.00 | - | - | - | 405.00 | 1.28 | 0.00 | - | 1 | 2,224 |
| 297.34 | 0.00 | - | 10 | 10 | 410.00 | 1.62 | 0.00 | - | 12 | 14 |
| 273.50 | 0.00 | - | - | 69 | 415.00 | 1.40 | 0.00 | - | 2 | 140 |
| 183.20 | 0.00 | - | 1 | 65 | 420.00 | 1.67 | 0.00 | - | 2 | 6 |
| 315.30 | 0.00 | - | 30 | 118 | 425.00 | 2.50 | 0.00 | - | 1 | 253 |
| 273.50 | 0.00 | - | 1 | 69 | 430.00 | 1.84 | 0.00 | - | 2 | 31 |
| 311.93 | 0.00 | - | 1 | 158 | 435.00 | 2.12 | +0.02 | +0.95% | 1 | 969 |
| 248.61 | 0.00 | - | 40 | 146 | 440.00 | 2.10 | 0.00 | - | 2 | 96 |
| 342.00 | 0.00 | - | 1 | 149 | 445.00 | 2.20 | 0.00 | - | 2 | 476 |
| 313.51 | 0.00 | - | 1 | 3 | 450.00 | 2.50 | 0.00 | - | 2 | 72 |
| 330.00 | 0.00 | - | 3 | 88 | 455.00 | 2.40 | 0.00 | - | 1 | 586 |
| 239.95 | 0.00 | - | 1 | 153 | 460.00 | 2.45 | 0.00 | - | 5 | 35 |
| 277.47 | 0.00 | - | 1 | 123 | 465.00 | 2.50 | 0.00 | - | 10 | 664 |
| 230.98 | 0.00 | - | 3 | 93 | 470.00 | 3.00 | 0.00 | - | 1 | 22 |
| 257.04 | 0.00 | - | 1 | 92 | 475.00 | 2.72 | 0.00 | - | 3 | 477 |
| 285.53 | 0.00 | - | 1 | 1 | 480.00 | 2.85 | 0.00 | - | 1 | 9 |
| 240.33 | 0.00 | - | 1 | 281 | 485.00 | 3.87 | +0.42 | +12.17% | 6 | 1,471 |
| 255.51 | 0.00 | - | 2 | 0 | 490.00 | 3.28 | 0.00 | - | 1 | 42 |
| 226.87 | 0.00 | - | 2 | 62 | 495.00 | 3.70 | 0.00 | - | 6 | 314 |
| 240.10 | 0.00 | - | 1 | 9 | 500.00 | 4.55 | +0.20 | +4.60% | 2 | 167 |
| 240.57 | 0.00 | - | 1 | 148 | 505.00 | 4.75 | +0.15 | +3.26% | 1 | 983 |
| 183.67 | 0.00 | - | 1 | 65 | 510.00 | 9.40 | 0.00 | - | 3 | 322 |
| 215.72 | -20.28 | -8.59% | 2 | 214 | 515.00 | 4.42 | 0.00 | - | 1 | 393 |
| 216.50 | 0.00 | - | 1 | 6 | 520.00 | 5.29 | 0.00 | - | 1 | 33 |
| 205.00 | +5.25 | +2.63% | 1 | 129 | 525.00 | 5.95 | +0.50 | +9.17% | 1 | 168 |
| 179.00 | 0.00 | - | 2 | 219 | 530.00 | 11.55 | 0.00 | - | 2 | 375 |
| 207.69 | 0.00 | - | 1 | 389 | 535.00 | 6.10 | 0.00 | - | 1 | 358 |
| 198.69 | 0.00 | - | 3 | 9 | 540.00 | 5.25 | 0.00 | - | 2 | 131 |
| 211.45 | 0.00 | - | 1 | 349 | 545.00 | 7.40 | +2.10 | +39.62% | 1 | 386 |
| 159.00 | 0.00 | - | 3 | 381 | 550.00 | 14.20 | 0.00 | - | 13 | 425 |
| 183.07 | 0.00 | - | 2 | 242 | 555.00 | 8.25 | -0.15 | -1.79% | 1 | 299 |
| 198.00 | 0.00 | - | 1 | 6 | 560.00 | 7.98 | 0.00 | - | 1 | 419 |
| 166.75 | -8.25 | -4.71% | 1 | 214 | 565.00 | 9.50 | +0.40 | +4.40% | 5 | 297 |
| 145.00 | 0.00 | - | 1 | 244 | 570.00 | 17.35 | 0.00 | - | 2 | 233 |
| 167.90 | -21.20 | -11.21% | 2 | 783 | 575.00 | 10.55 | +0.36 | +3.53% | 1 | 193 |
| 166.81 | 0.00 | - | 1 | 11 | 580.00 | 11.70 | +0.60 | +5.41% | 1 | 101 |
| 151.50 | -6.07 | -3.85% | 2 | 415 | 585.00 | 12.00 | +0.45 | +3.90% | 3 | 809 |
| 131.52 | 0.00 | - | 4 | 788 | 590.00 | 21.10 | 0.00 | - | 3 | 137 |
| 170.98 | 0.00 | - | 1 | 237 | 595.00 | 10.55 | 0.00 | - | 1 | 298 |
| 147.09 | 0.00 | - | 1 | 34 | 600.00 | 13.03 | 0.00 | - | 5 | 396 |
| 134.60 | 0.00 | - | 4 | 119 | 605.00 | 13.60 | 0.00 | - | 3 | 571 |
| 116.71 | 0.00 | - | 15 | 250 | 610.00 | 25.70 | 0.00 | - | 9 | 317 |
| 152.63 | 0.00 | - | 3 | 98 | 615.00 | 15.75 | +3.15 | +25.00% | 2 | 227 |
| 143.50 | 0.00 | - | 1 | 40 | 620.00 | 13.20 | 0.00 | - | 4 | 94 |
| 123.05 | -6.65 | -5.13% | 2 | 198 | 625.00 | 18.40 | +0.70 | +3.95% | 2 | 172 |
| 101.95 | 0.00 | - | 2 | 101 | 630.00 | 30.95 | 0.00 | - | 3 | 187 |
| 111.70 | -11.54 | -9.36% | 2 | 578 | 635.00 | 19.00 | 0.00 | - | 2 | 600 |
| 118.10 | 0.00 | - | 10 | 31 | 640.00 | 16.75 | 0.00 | - | 3 | 62 |
| 115.76 | 0.00 | - | 1 | 749 | 645.00 | 23.95 | +2.95 | +14.05% | 7 | 283 |
| 87.20 | 0.00 | - | 7 | 591 | 650.00 | 37.00 | 0.00 | - | 5 | 534 |
| 112.22 | 0.00 | - | 2 | 111 | 655.00 | 19.20 | 0.00 | - | 1 | 68 |
| 98.55 | -2.55 | -2.52% | 1 | 80 | 660.00 | 27.60 | +3.15 | +12.88% | 7 | 524 |
| 90.75 | -13.85 | -13.24% | 16 | 314 | 665.00 | 22.45 | 0.00 | - | 5 | 142 |
| 76.85 | 0.00 | - | 1 | 71 | 670.00 | 44.60 | 0.00 | - | 14 | 41 |
| 85.16 | -6.84 | -7.43% | 2 | 58 | 675.00 | 23.80 | 0.00 | - | 1 | 225 |
| 82.30 | -11.70 | -12.45% | 4 | 83 | 680.00 | 31.70 | 0.00 | - | 6 | 213 |
| 91.85 | 0.00 | - | 1 | 642 | 685.00 | 27.58 | 0.00 | - | 8 | 140 |
| 66.15 | 0.00 | - | 5 | 28 | 690.00 | 59.00 | 0.00 | - | 6 | 24 |
| 74.53 | 0.00 | - | 1 | 53 | 695.00 | 36.40 | 0.00 | - | 10 | 147 |
| 72.30 | -3.86 | -5.07% | 5 | 275 | 700.00 | 42.18 | +2.34 | +5.87% | 11 | 367 |
| 71.80 | -2.43 | -3.27% | 1 | 330 | 705.00 | 43.91 | +9.66 | +28.20% | 104 | 441 |
| 55.11 | 0.00 | - | 6 | 40 | 710.00 | 66.00 | 0.00 | - | 5 | 13 |
| 70.38 | 0.00 | - | 1 | 88 | 715.00 | 48.23 | +2.98 | +6.59% | 117 | 102 |
| 60.05 | -6.95 | -10.37% | 5 | 114 | 720.00 | 51.55 | +4.75 | +10.15% | 3 | 129 |
| 57.50 | -6.00 | -9.45% | 18 | 880 | 725.00 | 54.15 | +5.60 | +11.53% | 10 | 444 |
| 46.00 | 0.00 | - | 1 | 53 | 730.00 | 75.23 | 0.00 | - | 1 | 1 |
| 53.20 | -3.80 | -6.67% | 1 | 372 | 735.00 | 60.05 | +8.95 | +17.51% | 15 | 482 |
| 50.37 | -5.68 | -10.13% | 7 | 155 | 740.00 | 53.50 | 0.00 | - | 1 | 348 |
| 55.00 | 0.00 | - | 3 | 306 | 745.00 | 60.65 | 0.00 | - | 1 | 69 |
| 37.66 | 0.00 | - | 1 | 111 | 750.00 | 90.45 | 0.00 | - | 20 | 20 |
| 48.07 | 0.00 | - | 1 | 176 | 755.00 | 62.95 | 0.00 | - | 10 | 124 |
| 42.09 | -13.26 | -23.96% | 2 | 157 | 760.00 | 60.25 | 0.00 | - | 2 | 191 |
| 38.75 | -13.80 | -26.26% | 17 | 230 | 765.00 | 64.50 | 0.00 | - | 1 | 110 |
| 28.05 | 0.00 | - | 1 | 12 | 770.00 | 105.45 | 0.00 | - | 4 | 13 |
| 40.73 | 0.00 | - | 7 | 129 | 775.00 | 69.55 | 0.00 | - | 2 | 69 |
| 34.80 | -5.20 | -13.00% | 1 | 110 | 780.00 | 79.54 | 0.00 | - | 10 | 157 |
| 36.60 | 0.00 | - | 2 | 628 | 785.00 | 72.45 | 0.00 | - | 6 | 38 |
| 25.01 | 0.00 | - | 2 | 7 | 790.00 | 136.00 | 0.00 | - | 4 | 1 |
| 28.65 | -2.98 | -9.42% | 4 | 89 | 795.00 | 79.25 | 0.00 | - | 1 | 16 |
| 29.15 | -1.11 | -3.67% | 30 | 790 | 800.00 | 93.89 | 0.00 | - | 10 | 48 |
| 25.90 | -12.70 | -32.90% | 11 | 163 | 805.00 | 89.79 | 0.00 | - | 5 | 5 |
| 21.55 | 0.00 | - | 5 | 30 | 810.00 | 140.00 | 0.00 | - | - | 0 |
| 32.85 | 0.00 | - | 2 | 82 | 815.00 | 90.40 | 0.00 | - | 8 | 78 |
| 22.45 | -2.06 | -8.40% | 1 | 156 | 820.00 | 113.96 | 0.00 | - | 2 | 57 |
| 22.55 | -1.95 | -7.96% | 1 | 175 | 825.00 | 104.10 | 0.00 | - | 4 | 1 |
| 17.02 | 0.00 | - | 11 | 12 | 830.00 | - | - | - | - | - |
| 20.97 | 0.00 | - | 3 | 53 | 835.00 | 106.00 | 0.00 | - | 1 | 11 |
| 20.75 | 0.00 | - | 7 | 74 | 840.00 | 127.64 | 0.00 | - | 7 | 16 |
| 17.35 | -7.30 | -29.61% | 1 | 1,390 | 845.00 | 94.85 | 0.00 | - | 2 | 1 |
| 11.50 | 0.00 | - | 2 | 20 | 850.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 3 | 657 | 855.00 | 100.50 | 0.00 | - | 18 | 13 |
| 14.65 | -0.80 | -5.18% | 3 | 71 | 860.00 | 150.28 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 1 | 700 | 865.00 | 109.25 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 12 | 1,645 | 870.00 | - | - | - | - | - |
| 11.45 | -6.95 | -37.77% | 2 | 368 | 875.00 | 144.00 | 0.00 | - | 1 | 1 |
| 12.74 | 0.00 | - | 165 | 191 | 880.00 | 153.81 | 0.00 | - | 18 | 0 |
| 10.60 | -4.95 | -31.83% | 40 | 120 | 885.00 | 127.85 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 1 | 105 | 890.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | 2 | 43 | 895.00 | - | - | - | - | - |
| 8.57 | -2.74 | -24.23% | 8 | 333 | 900.00 | 150.00 | 0.00 | - | 1 | 1 |
| 9.65 | 0.00 | - | 1 | 82 | 905.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 1 | 113 | 915.00 | - | - | - | - | - |
| 7.99 | 0.00 | - | 10 | 430 | 920.00 | - | - | - | - | - |
| 8.73 | 0.00 | - | 1 | 26 | 925.00 | 147.72 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 11 | 930.00 | - | - | - | - | - |
| 7.08 | 0.00 | - | 4 | 40 | 940.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 5 | 975 | 945.00 | - | - | - | - | - |
| 4.94 | 0.00 | - | 1 | 108 | 960.00 | 211.28 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 5 | 31 | 965.00 | 191.05 | 0.00 | - | - | 0 |
| 3.75 | 0.00 | - | 2 | 19 | 980.00 | - | - | - | - | - |
| 3.10 | -0.20 | -6.06% | 1 | 1,195 | 985.00 | - | - | - | - | - |
| 2.27 | -0.69 | -23.31% | 8 | 114 | 1,000.00 | 269.60 | 0.00 | - | 27 | 0 |
| 2.76 | 0.00 | - | 11 | 106 | 1,005.00 | 321.02 | 0.00 | - | 12 | 0 |
| 2.08 | -0.36 | -14.75% | 2 | 22 | 1,020.00 | 313.05 | 0.00 | - | 5 | 0 |
| 1.87 | 0.00 | - | 2 | 329 | 1,040.00 | 291.21 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 6 | 128 | 1,060.00 | 311.31 | 0.00 | - | 2 | 0 |
| 1.15 | -0.10 | -8.00% | 1 | 1,355 | 1,080.00 | 352.30 | 0.00 | - | - | 0 |
| 0.94 | -0.30 | -24.19% | 5 | 85 | 1,100.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 3 | 31 | 1,120.00 | - | - | - | - | - |
| 0.80 | -0.25 | -23.81% | 2 | 111 | 1,140.00 | 415.00 | 0.00 | - | 4 | 0 |
| 0.60 | -0.15 | -20.00% | 5 | 151 | 1,160.00 | 436.00 | 0.00 | - | 5 | 0 |
