Powered by

Powered by Portfolio Grader

Costco Wholesale (COST)

216.29 1.06 (0.49%) 17:32 EST
COST Stock Quote Delayed 15 Minutes

  • COST Stock Chart

  • Historical COST Prices

  
Dividend & Yield:       2.21 (1.02%)
P/E:       31.67
Market Cap:       94.87B
EPS:       6.83
Volume:       1.54M
Day's Range:       214.25 - 216.59
52wk Range:       180.83 - 245.16
Quotes delayed at least 20 mins.
Historical Data for COST
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/22/19 215.17 216.59 214.25 1,542,501 216.29 1.06   0.49%
02/21/19 216.60 216.72 214.33 1,615,320 215.23 -1.88   -0.87%
02/20/19 218.23 219.07 215.06 1,785,539 217.11 -1.01   -0.46%
02/19/19 216.67 219.60 216.51 1,938,119 218.12 1.65   0.76%
02/15/19 215.15 217.25 214.04 2,635,400 216.47 2.63   1.23%
02/14/19 212.00 214.54 211.14 1,411,054 213.84 1.04   0.49%
02/13/19 212.23 213.51 211.29 1,703,011 212.80 0.90   0.42%
02/12/19 210.06 212.75 209.26 2,091,192 211.90 3.18   1.52%
02/11/19 208.65 208.92 206.76 2,368,979 208.72 0.97   0.47%
02/08/19 207.83 208.49 205.75 2,013,600 207.75 -1.30   -0.62%
02/07/19 210.07 210.10 206.27 2,526,601 209.05 -2.55   -1.21%
02/06/19 212.26 212.26 210.48 1,617,701 211.60 -0.01   -0.00%
02/05/19 211.49 212.52 209.64 2,069,067 211.61 0.43   0.20%
02/04/19 210.70 211.19 207.90 1,625,343 211.18 0.91   0.43%
02/01/19 214.00 215.00 209.37 3,453,800 210.27 -4.36   -2.03%
01/31/19 211.14 214.88 209.72 4,336,974 214.63 3.28   1.55%
01/30/19 210.48 212.17 209.32 1,589,802 211.35 1.04   0.49%
01/29/19 210.32 210.54 208.57 1,554,905 210.31 -0.46   -0.22%
01/28/19 208.68 210.79 207.31 1,999,428 210.77 1.70   0.81%
01/25/19 212.03 212.32 208.74 2,252,800 209.07 -1.24   -0.59%
01/24/19 212.39 212.39 208.90 1,994,398 210.31 -1.78   -0.84%
01/23/19 213.00 214.85 210.00 2,220,106 212.09 -0.31   -0.15%
01/22/19 213.00 215.55 210.80 3,310,708 212.40 -1.19   -0.56%
01/18/19 212.56 214.16 211.77 2,115,300 213.59 2.13   1.01%
01/17/19 209.87 211.65 209.65 1,450,231 211.46 1.28   0.61%
01/16/19 211.46 211.46 209.50 1,448,439 210.18 -0.85   -0.40%
01/15/19 210.04 211.34 209.08 1,577,192 211.03 2.03   0.97%
01/14/19 209.47 210.65 208.16 1,523,075 209.00 -1.51   -0.72%
01/11/19 210.04 211.25 209.31 1,861,200 210.51 -0.13   -0.06%
01/10/19 208.15 210.90 206.00 2,305,844 210.64 0.74   0.35%
01/09/19 209.15 211.22 207.92 1,857,436 209.90 1.35   0.65%
01/08/19 208.65 209.08 204.18 2,344,498 208.55 1.55   0.75%
01/07/19 205.52 209.12 203.54 2,226,619 207.00 0.76   0.37%
01/04/19 203.08 207.93 201.45 2,761,600 206.24 5.82   2.90%
01/03/19 203.70 205.93 200.04 2,764,467 200.42 -4.34   -2.12%
01/02/19 200.50 205.10 199.85 2,142,067 204.76 1.05   0.52%
12/31/18 203.38 204.39 201.38 1,729,600 203.71 1.67   0.83%
12/28/18 201.82 204.95 199.59 2,037,900 202.04 0.96   0.48%
12/27/18 196.96 201.13 193.96 2,683,422 201.08 2.45   1.23%
12/26/18 190.82 198.78 189.51 3,268,186 198.63 8.64   4.55%
12/24/18 193.90 195.33 189.80 2,031,700 189.99 -4.53   -2.33%
12/21/18 197.16 200.70 194.32 5,080,200 194.52 -2.61   -1.32%
12/20/18 200.33 200.70 193.68 4,183,628 197.13 -4.28   -2.13%
12/19/18 203.50 207.00 199.86 3,287,935 201.41 -1.58   -0.78%
12/18/18 203.09 204.67 201.57 3,156,506 202.99 0.76   0.38%
12/17/18 206.68 207.99 200.66 4,738,640 202.23 -4.83   -2.33%
12/14/18 218.00 219.00 205.51 8,822,200 207.06 -19.45   -8.59%
12/13/18 228.84 229.62 225.48 2,152,153 226.51 -1.29   -0.57%
12/12/18 228.35 230.45 227.07 2,890,322 227.80 1.30   0.57%
12/11/18 225.12 227.25 224.00 2,303,398 226.50 3.84   1.72%
12/10/18 224.54 225.20 219.11 2,649,563 222.66 -2.20   -0.98%
12/07/18 233.15 233.81 223.03 2,881,900 224.86 -8.34   -3.58%
12/06/18 227.94 233.86 226.60 3,956,295 233.20 6.85   3.03%
12/04/18 232.11 233.30 225.56 3,418,500 226.35 -5.73   -2.47%
Download Data To Spreadsheet
Costco Wholesale (COST) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Costco Wholesale Stock Analysis

Rating: Buy

Total Grade: B

Analysis Breakdown

COST Stock Grade: B
Fundamental Grade: C
Quantitative Grade: B
COST Earnings
Earnings Growth: C
Earnings Momentum: F
Earnings Surprises: D
Analyst Earnings Revisions: C
COST Financial Information
Sales Growth: C
Operating Margin Growth: C
Cash Flow: D
Return on Equity: A

Costco Wholesale Stock: Weekly View

This Week: B
Last Week: B
Two Weeks Ago: B
Get Full Report