Stockscreener 앱 받기
947.56
0.36%
-3.39
시간 외 거래:
948.00
0.44
+0.05%
Costco Wholesale Corp 주식 (COST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $955.8 | $946.6 | $9.16 | 1,739,117.0 | -0.36% |
| 2025-07-18 | $960.3 | $949.6 | $10.61 | 2,109,751.0 | -0.31% |
| 2025-07-17 | $954.8 | $947.5 | $7.24 | 2,274,752.0 | +0.27% |
| 2025-07-16 | $969.6 | $950.1 | $19.46 | 2,940,230.0 | -1.69% |
| 2025-07-15 | $980.2 | $966.7 | $13.59 | 1,873,362.0 | -1.35% |
| 2025-07-14 | $981.5 | $969.6 | $11.87 | 1,675,386.0 | +1.09% |
| 2025-07-11 | $979.0 | $965.7 | $13.28 | 1,938,097.0 | +0.02% |
| 2025-07-10 | $988.0 | $969.1 | $18.93 | 2,890,541.0 | -1.21% |
| 2025-07-09 | $988.4 | $972.3 | $16.11 | 2,899,368.0 | -0.38% |
| 2025-07-08 | $995.9 | $983.9 | $11.95 | 1,714,602.0 | -0.64% |
| 2025-07-07 | $992.9 | $976.2 | $16.69 | 1,829,881.0 | +0.52% |
| 2025-07-03 | $987.7 | $977.3 | $10.34 | 1,101,353.0 | +0.47% |
| 2025-07-02 | $985.7 | $976.9 | $8.83 | 1,604,470.0 | -0.37% |
| 2025-07-01 | $996.8 | $974.5 | $22.34 | 2,198,173.0 | -0.40% |
| 2025-06-30 | $991.7 | $979.8 | $11.99 | 2,123,281.0 | +0.49% |
| 2025-06-27 | $993.1 | $980.3 | $12.84 | 2,065,807.0 | +0.23% |
| 2025-06-26 | $987.7 | $976.5 | $11.23 | 2,256,817.0 | -0.37% |
| 2025-06-25 | $1,005.0 | $986.0 | $18.98 | 1,822,408.0 | -1.54% |
| 2025-06-24 | $1,005.8 | $992.1 | $13.77 | 2,292,499.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $996.8 | $946.6 | $50.24 | 30,528,200.0 | -4.28% |
| 2025-06 | $1,067.1 | $973.9 | $93.18 | 41,558,512.0 | -4.83% |
| 2025-05 | $1,052.5 | $983.0 | $69.49 | 42,403,084.0 | +4.59% |
| 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% |
0.65%
1.69%
자본화:
|
볼륨(24시간):