Stockscreener 앱 받기
1,013.13
0.51%
4.8258
Costco Wholesale Corp 주식 (COST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1,015.8 | $1,002.5 | $13.31 | 921,899.0 | +0.45% |
| 2025-05-02 | $1,018.0 | $1,004.6 | $13.39 | 1,545,879.0 | +0.93% |
| 2025-05-01 | $1,006.4 | $985.0 | $21.38 | 1,823,884.0 | +0.46% |
| 2025-04-30 | $997.8 | $976.5 | $21.21 | 2,204,617.0 | +0.28% |
| 2025-04-29 | $993.2 | $971.1 | $22.15 | 1,520,842.0 | +1.34% |
| 2025-04-28 | $985.3 | $968.8 | $16.52 | 1,611,760.0 | +0.14% |
| 2025-04-25 | $978.3 | $962.9 | $15.44 | 1,617,751.0 | +0.17% |
| 2025-04-24 | $978.0 | $960.7 | $17.29 | 2,302,434.0 | -0.04% |
| 2025-04-23 | $995.8 | $969.0 | $26.75 | 2,104,605.0 | -0.35% |
| 2025-04-22 | $987.5 | $966.8 | $20.67 | 2,222,259.0 | +2.24% |
| 2025-04-21 | $997.0 | $943.0 | $54.02 | 2,833,426.0 | -3.69% |
| 2025-04-17 | $999.9 | $972.0 | $27.93 | 2,701,703.0 | +2.76% |
| 2025-04-16 | $978.6 | $959.2 | $19.41 | 2,528,583.0 | -0.94% |
| 2025-04-15 | $994.0 | $974.2 | $19.75 | 1,783,202.0 | -0.25% |
| 2025-04-14 | $987.1 | $965.0 | $22.13 | 2,217,831.0 | +1.65% |
| 2025-04-11 | $970.2 | $943.2 | $27.05 | 2,715,497.0 | -0.09% |
| 2025-04-10 | $993.4 | $942.9 | $50.52 | 4,187,928.0 | -0.09% |
| 2025-04-09 | $967.5 | $897.7 | $69.79 | 5,072,361.0 | +6.21% |
| 2025-04-08 | $943.0 | $899.6 | $43.41 | 3,503,041.0 | +0.07% |
| 2025-04-07 | $937.8 | $871.7 | $66.12 | 4,544,848.0 | -0.91% |
Costco Wholesale Corp 주식 (COST) 연도별 가격 이력
이 심층 분석에서는 Costco Wholesale Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Costco Wholesale Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Costco Wholesale Corp 주식 (COST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1,018.0 | $985.0 | $33.00 | 4,291,662.0 | +1.85% |
| 2025-04 | $999.9 | $871.7 | $128.2 | 57,589,957.0 | +5.15% |
| 2025-03 | $1,066.0 | $881.6 | $184.4 | 50,344,194.0 | -9.81% |
| 2025-02 | $1,078.2 | $968.9 | $109.3 | 33,831,884.0 | +7.01% |
| 2025-01 | $991.0 | $902.0 | $89.00 | 35,246,503.0 | +6.94% |
Costco Wholesale Corp 주식 (COST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,008.3 | $915.5 | $92.75 | 39,425,981.0 | -5.11% |
| 2024-11 | $976.3 | $867.3 | $109.0 | 35,198,037.0 | +11.18% |
| 2024-10 | $910.0 | $867.2 | $42.84 | 33,194,105.0 | -1.39% |
| 2024-09 | $923.8 | $868.7 | $55.13 | 38,858,267.0 | -0.66% |
| 2024-08 | $918.9 | $793.0 | $125.9 | 36,713,461.0 | +8.56% |
| 2024-07 | $896.7 | $803.3 | $93.39 | 43,519,654.0 | -3.29% |
| 2024-06 | $874.0 | $807.1 | $66.83 | 32,444,379.0 | +4.95% |
| 2024-05 | $819.5 | $715.3 | $104.2 | 37,827,406.0 | +12.03% |
| 2024-04 | $741.0 | $697.3 | $43.73 | 36,659,551.0 | -1.33% |
| 2024-03 | $787.1 | $711.0 | $76.07 | 50,180,389.0 | -1.51% |
| 2024-02 | $752.6 | $691.5 | $61.06 | 36,853,854.0 | +7.05% |
| 2024-01 | $705.5 | $640.5 | $65.01 | 43,634,315.0 | +5.27% |
Costco Wholesale Corp 주식 (COST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $681.9 | $590.6 | $91.32 | 54,908,940.0 | +11.36% |
| 2023-11 | $599.9 | $549.6 | $50.29 | 34,691,038.0 | +7.29% |
| 2023-10 | $577.3 | $540.2 | $37.07 | 39,728,180.0 | -2.22% |
| 2023-09 | $572.2 | $540.2 | $32.00 | 33,775,476.0 | +2.85% |
| 2023-08 | $569.2 | $530.6 | $38.65 | 32,413,669.0 | -2.03% |
| 2023-07 | $571.2 | $524.6 | $46.53 | 36,956,290.0 | +4.14% |
| 2023-06 | $539.6 | $502.1 | $37.46 | 34,697,627.0 | +5.24% |
| 2023-05 | $514.7 | $476.8 | $37.98 | 42,533,223.0 | +1.66% |
| 2023-04 | $513.1 | $477.5 | $35.63 | 33,743,182.0 | +1.28% |
| 2023-03 | $499.9 | $465.3 | $34.53 | 48,880,242.0 | +2.62% |
| 2023-02 | $530.0 | $483.8 | $46.27 | 31,614,248.0 | -5.27% |
| 2023-01 | $511.4 | $447.9 | $63.51 | 40,968,611.0 | +11.97% |
0.66%
2.45%
자본화:
|
볼륨(24시간):