Costco Wholesale CorpNASDAQ:COST
- LAST PRICE539.2500
- TODAY'S CHANGE (%)10.2900 (1.9453%)
- Bid / Lots523.0000/ 6
- Ask / Lots523.5000/ 1
- Open / Previous Close527.4100 / 528.9600
- Day Range
- 52 Week Range
- Volume3,601,593
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | COST |
|---|---|---|
| 09:32 ET | 26027 | 526.215 |
| 09:33 ET | 6246 | 526.91 |
| 09:35 ET | 4104 | 527.3813 |
| 09:37 ET | 8437 | 526.85 |
| 09:39 ET | 5500 | 526.08 |
| 09:42 ET | 3360 | 526.515 |
| 09:44 ET | 4249 | 526.63 |
| 09:46 ET | 3250 | 527.21 |
| 09:48 ET | 2023 | 527.12 |
| 09:50 ET | 5926 | 527.92 |
| 09:51 ET | 4304 | 527.675 |
| 09:53 ET | 1933 | 527.62 |
| 09:55 ET | 2020 | 527.645 |
| 09:57 ET | 2076 | 527.82 |
| 10:00 ET | 1303 | 528.0156 |
| 10:02 ET | 2418 | 527.4399 |
| 10:04 ET | 1899 | 527.19 |
| 10:06 ET | 1740 | 527.04 |
| 10:08 ET | 2343 | 527.375 |
| 10:09 ET | 1138 | 527.3 |
| 10:11 ET | 1303 | 526.5292 |
| 10:13 ET | 2676 | 526.41 |
| 10:15 ET | 2065 | 526.395 |
| 10:18 ET | 6216 | 525.31 |
| 10:20 ET | 4165 | 525.3326 |
| 10:22 ET | 2978 | 525.1402 |
| 10:24 ET | 2998 | 525.63 |
| 10:26 ET | 600 | 525.5243 |
| 10:27 ET | 4920 | 524.99 |
| 10:29 ET | 1705 | 525.195 |
| 10:31 ET | 1572 | 525.2 |
| 10:33 ET | 4485 | 524.83 |
| 10:36 ET | 2847 | 524.8 |
| 10:38 ET | 1281 | 524.7055 |
| 10:40 ET | 2596 | 525.14 |
| 10:42 ET | 1775 | 524.94 |
| 10:44 ET | 957 | 524.455 |
| 10:45 ET | 1798 | 524.17 |
| 10:47 ET | 2630 | 523.73 |
| 10:49 ET | 1823 | 524.08 |
| 10:51 ET | 5634 | 524.41 |
| 10:54 ET | 1741 | 524.15 |
| 10:56 ET | 2006 | 524.16 |
| 10:58 ET | 1509 | 524.74 |
| 11:00 ET | 2230 | 524.53 |
| 11:02 ET | 961 | 524.71 |
| 11:03 ET | 836 | 524.415 |
| 11:05 ET | 2125 | 523.91 |
| 11:07 ET | 2676 | 525.25 |
| 11:09 ET | 600 | 525.26 |
| 11:12 ET | 1510 | 525.335 |
| 11:14 ET | 900 | 525.21 |
| 11:16 ET | 2224 | 525.71 |
| 11:18 ET | 2181 | 525.2999 |
| 11:20 ET | 890 | 525.3 |
| 11:21 ET | 200 | 525.42 |
| 11:23 ET | 1841 | 525.23 |
| 11:25 ET | 579 | 525.1613 |
| 11:27 ET | 4040 | 525.095 |
| 11:30 ET | 300 | 524.96 |
| 11:32 ET | 2275 | 525.41 |
| 11:34 ET | 2640 | 525.95 |
| 11:36 ET | 3300 | 525.85 |
| 11:38 ET | 2257 | 525.78 |
| 11:39 ET | 2600 | 526.02 |
| 11:41 ET | 3000 | 525.71 |
| 11:43 ET | 2400 | 525.17 |
| 11:45 ET | 2912 | 525.355 |
| 11:48 ET | 800 | 525.01 |
| 11:50 ET | 1447 | 525.005 |
| 11:52 ET | 1100 | 525.06 |
| 11:54 ET | 1295 | 524.94 |
| 11:56 ET | 1422 | 524.3599 |
| 11:57 ET | 2350 | 524.345 |
| 11:59 ET | 1710 | 524.325 |
| 12:01 ET | 1600 | 524.45 |
| 12:03 ET | 700 | 524.44 |
| 12:06 ET | 1200 | 524.38 |
| 12:08 ET | 4237 | 524.03 |
| 12:10 ET | 2277 | 524.31 |
| 12:12 ET | 2961 | 524.37 |
| 12:14 ET | 600 | 524.3 |
| 12:15 ET | 3303 | 524.36 |
| 12:17 ET | 1900 | 523.96 |
| 12:19 ET | 1990 | 523.38 |
| 12:21 ET | 7202 | 522.9273 |
| 12:24 ET | 1910 | 523.37 |
| 12:26 ET | 2200 | 523.16 |
| 12:28 ET | 2298 | 523.3772 |
| 12:30 ET | 2750 | 522.9462 |
| 12:32 ET | 1775 | 523.02 |
| 12:33 ET | 1363 | 522.8 |
| 12:35 ET | 1319 | 522.79 |
| 12:37 ET | 9351 | 522.77 |
| 12:39 ET | 621 | 522.89 |
| 12:42 ET | 2829 | 523.08 |
| 12:44 ET | 2700 | 523.1301 |
| 12:46 ET | 3788 | 523.095 |
| 12:48 ET | 800 | 523.08 |
| 12:50 ET | 1304 | 522.97 |
| 12:51 ET | 3251 | 522.9 |
| 12:53 ET | 1830 | 522.94 |
| 12:55 ET | 2619 | 522.4 |
| 12:57 ET | 1400 | 522.45 |
| 01:00 ET | 2884 | 522.5646 |
| 01:02 ET | 1359 | 522.51 |
| 01:04 ET | 2853 | 522.955 |
| 01:06 ET | 1200 | 522.9 |
| 01:08 ET | 2207 | 522.81 |
| 01:09 ET | 1400 | 523.285 |
| 01:11 ET | 1400 | 523.39 |
| 01:13 ET | 2543 | 523.55 |
| 01:15 ET | 200 | 523.75 |
| 01:18 ET | 2600 | 523.255 |
| 01:20 ET | 2549 | 523.645 |
| 01:22 ET | 2372 | 523.58 |
| 01:24 ET | 6500 | 523.84 |
| 01:26 ET | 1650 | 524.25 |
| 01:27 ET | 293 | 524.17 |
| 01:29 ET | 1753 | 524.2155 |
| 01:31 ET | 15093 | 526.22 |
| 01:33 ET | 4267 | 524.75 |
| 01:36 ET | 2403 | 525.96 |
| 01:38 ET | 5063 | 526.99 |
| 01:40 ET | 6581 | 528.51 |
| 01:42 ET | 1340 | 528.41 |
| 01:44 ET | 2932 | 528 |
| 01:45 ET | 2466 | 528.24 |
| 01:47 ET | 2465 | 527.5699 |
| 01:49 ET | 1200 | 528.0635 |
| 01:51 ET | 3334 | 527.84 |
| 01:54 ET | 2014 | 528.045 |
| 01:56 ET | 2851 | 528.96 |
| 01:58 ET | 3521 | 530.1 |
| 02:00 ET | 9191 | 530.63 |
| 02:02 ET | 7685 | 531.39 |
| 02:03 ET | 5912 | 531.755 |
| 02:05 ET | 5804 | 532.445 |
| 02:07 ET | 8403 | 532.42 |
| 02:09 ET | 2862 | 532.2486 |
| 02:12 ET | 23754 | 532.67 |
| 02:14 ET | 1610 | 532.29 |
| 02:16 ET | 2825 | 533.23 |
| 02:18 ET | 4963 | 533.4 |
| 02:20 ET | 6428 | 534.565 |
| 02:21 ET | 7737 | 534.32 |
| 02:23 ET | 7225 | 534.47 |
| 02:25 ET | 3194 | 535.05 |
| 02:27 ET | 4527 | 535.32 |
| 02:30 ET | 5530 | 535.525 |
| 02:32 ET | 6363 | 535.89 |
| 02:34 ET | 4283 | 534.8544 |
| 02:36 ET | 5109 | 535.4 |
| 02:38 ET | 2948 | 534.86 |
| 02:39 ET | 4510 | 534.87 |
| 02:41 ET | 3931 | 535.23 |
| 02:43 ET | 4311 | 534.1 |
| 02:45 ET | 3216 | 534.5357 |
| 02:48 ET | 1992 | 534.41 |
| 02:50 ET | 3808 | 535.22 |
| 02:52 ET | 3930 | 535.51 |
| 02:54 ET | 3809 | 535.48 |
| 02:56 ET | 3421 | 535.15 |
| 02:57 ET | 2900 | 535.22 |
| 02:59 ET | 2301 | 535.66 |
| 03:01 ET | 6948 | 536 |
| 03:03 ET | 4180 | 536.456 |
| 03:06 ET | 3568 | 536.48 |
| 03:08 ET | 4314 | 536.51 |
| 03:10 ET | 3687 | 536.72 |
| 03:12 ET | 3725 | 536.79 |
| 03:14 ET | 4160 | 536.39 |
| 03:15 ET | 4881 | 536.63 |
| 03:17 ET | 4540 | 537.69 |
| 03:19 ET | 10506 | 537.645 |
| 03:21 ET | 6657 | 538.13 |
| 03:24 ET | 17374 | 538.12 |
| 03:26 ET | 5506 | 538.135 |
| 03:28 ET | 5781 | 538.155 |
| 03:30 ET | 4979 | 538.44 |
| 03:32 ET | 5869 | 538.57 |
| 03:33 ET | 2800 | 538.58 |
| 03:35 ET | 6978 | 539.34 |
| 03:37 ET | 6876 | 539.08 |
| 03:39 ET | 8825 | 538.64 |
| 03:42 ET | 7400 | 538.8 |
| 03:44 ET | 7484 | 538.66 |
| 03:46 ET | 9090 | 539.35 |
| 03:48 ET | 10877 | 539.42 |
| 03:50 ET | 10590 | 539.32 |
| 03:51 ET | 46395 | 538.02 |
| 03:53 ET | 31811 | 537.745 |
| 03:55 ET | 31250 | 537.87 |
| 03:57 ET | 20737 | 538.1325 |
| 04:00 ET | 58168 | 539.25 |
Today
BRIEF-Costco Wholesale Corporation Reports November Sales Results, from 3 hours ago by Thomson Reuters
3 hours ago by Thomson ReutersCostco Wholesale Corporation Reports November Sales Results, from 4 hours ago by GlobeNewswire
4 hours ago by GlobeNewswire
Yesterday
Deutsche Bank Adjusts Costco Wholesale Price Target to $578 From $581, Maintains Buy Rating, from 8:48AM ET on Tuesday Nov 29, 2022 by MT Newswires
8:48AM ET on Tuesday Nov 29, 2022 by MT Newswires
Nov 28, 2022
Black Friday Spending Grows From Last Year as Analysts Cheer Shopping Data, from 12:24PM ET on Monday Nov 28, 2022 by MT Newswires
12:24PM ET on Monday Nov 28, 2022 by MT Newswires
Nov 25, 2022
Thinking about trading options or stock in Walmart, Costco, Kohl's, Best Buy, or Home Depot?, from 9:31AM ET on Friday Nov 25, 2022 by PR Newswire
9:31AM ET on Friday Nov 25, 2022 by PR Newswire
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Costco Wholesale Corp | 234.1B | 41.0x | +16.68% |
Target Corp | 76.6B | 22.9x | +25.23% |
TJX Companies Inc | 93.1B | 27.9x | +9.32% |
Dollar General Corp | 57.0B | 25.5x | +18.08% |
Dollar Tree Inc | 32.4B | 21.0x | +8.91% |
BJ's Wholesale Club Holdings Inc | 10.1B | 20.9x | +54.26% |
Company Information
Costco Wholesale Corporation is a global retailer with warehouse club operations in eight countries. The Company operates an international chain of membership warehouses, mainly under the Costco Wholesale name. The Company's warehouses are designed to help small- to medium-sized businesses reduce costs in purchasing for resale and for everyday business use. The Company offers merchandise in various categories, which include groceries, candy, appliances, television and media, automotive supplies, tires, toys, hardware, sporting goods, jewelry, watches, cameras, books, housewares, apparel, health and beauty aids, furniture, office supplies and office equipment. Members can also shop for private label Kirkland Signature products. It operates approximately 829 warehouses worldwide. It also operates self-service gasoline stations. The Company operates e-commerce websites in the United States, Canada, Mexico, United Kingdom, Korea, Taiwan, Japan, and Australia.
Contact Information
- Headquarters
- 999 Lake DrISSAQUAH, WA, United States 98027-
- Phone
- 425-313-8100
- Fax
- ---
Executives
- Non-Executive Independent Chairman of the Board
- Hamilton James
- President, Chief Operating Officer, Director
- Ron Vachris
- Chief Executive Officer, Director
- W. Craig Jelinek
- Chief Financial Officer, Executive Vice President, Director
- Richard Galanti
- Executive Vice President - Administration
- Patrick Callans
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $234.1B |
|---|---|
Revenue (TTM) | $227.0B |
Shares Outstanding | 442.6M |
Dividend Yield | 0.67% |
Annual Dividend Rate | 3.6000 USD |
Ex-Dividend Date | 10-27-22 |
Pay Date | 11-10-22 |
Beta | 0.71 |
EPS | $13.14 |
Book Value | $46.63 |
P/E Ratio | 41.0x |
Price/Sales (TTM) | 1.0 |
Price/Cash Flow (TTM) | 30.0x |
Operating Margin | 3.43% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
