Costco Wholesale CorpNASDAQ:COST
- LAST PRICE801.8600
- TODAY'S CHANGE (%)0.9300 (0.1161%)
- Bid / Lots800.2500/ 1
- Ask / Lots801.4000/ 2
- Open / Previous Close800.0400 / 800.9300
- Day Range
- 52 Week Range
- Volume1,192,763
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 | 23788 | 798.875 |
| 09:34 ET | 1900 | 799.3965 |
| 09:36 ET | 2678 | 799.04 |
| 09:38 ET | 2227 | 801.2796 |
| 09:39 ET | 8988 | 802.5 |
| 09:41 ET | 6925 | 804.86 |
| 09:43 ET | 5821 | 804.6106 |
| 09:45 ET | 2219 | 803.89 |
| 09:48 ET | 5102 | 804.32 |
| 09:50 ET | 3056 | 803.76 |
| 09:52 ET | 2400 | 804.6399 |
| 09:54 ET | 1448 | 803.43 |
| 09:56 ET | 1417 | 803.29 |
| 09:57 ET | 2277 | 803.19 |
| 09:59 ET | 2738 | 803.63 |
| 10:01 ET | 852 | 804.22 |
| 10:03 ET | 500 | 804.37 |
| 10:06 ET | 1881 | 803.83 |
| 10:08 ET | 2900 | 802.9415 |
| 10:10 ET | 1836 | 802.71 |
| 10:12 ET | 1213 | 803.08 |
| 10:14 ET | 3688 | 803.555 |
| 10:15 ET | 7590 | 804.62 |
| 10:17 ET | 2932 | 803.82 |
| 10:19 ET | 6465 | 806.35 |
| 10:21 ET | 3405 | 805.78 |
| 10:24 ET | 1950 | 805.32 |
| 10:26 ET | 3266 | 804.6879 |
| 10:28 ET | 1406 | 805.25 |
| 10:30 ET | 1330 | 805.03 |
| 10:32 ET | 1482 | 804.89 |
| 10:33 ET | 2791 | 805.075 |
| 10:35 ET | 1090 | 804.42 |
| 10:37 ET | 5662 | 804.8 |
| 10:39 ET | 2300 | 804.61 |
| 10:42 ET | 907 | 804.6 |
| 10:44 ET | 1100 | 804.46 |
| 10:46 ET | 927 | 805 |
| 10:48 ET | 828 | 804.5701 |
| 10:50 ET | 1210 | 804.1786 |
| 10:51 ET | 500 | 804.52 |
| 10:53 ET | 561 | 804.5727 |
| 10:55 ET | 100 | 804.48 |
| 10:57 ET | 2580 | 804.44 |
| 11:00 ET | 1293 | 805.045 |
| 11:02 ET | 1641 | 805.15 |
| 11:04 ET | 831 | 804.61 |
| 11:06 ET | 1370 | 804.34 |
| 11:08 ET | 600 | 804.24 |
| 11:09 ET | 2118 | 803.785 |
| 11:11 ET | 2036 | 804.0799 |
| 11:13 ET | 900 | 803.32 |
| 11:15 ET | 1141 | 803.38 |
| 11:18 ET | 424 | 803.19 |
| 11:20 ET | 6042 | 803.31 |
| 11:22 ET | 4429 | 802.925 |
| 11:24 ET | 2583 | 802.71 |
| 11:26 ET | 4335 | 802.915 |
| 11:27 ET | 5152 | 803.055 |
| 11:29 ET | 1550 | 803.035 |
| 11:31 ET | 2704 | 803.0601 |
| 11:33 ET | 900 | 803.575 |
| 11:36 ET | 1171 | 803.8901 |
| 11:38 ET | 1542 | 803.97 |
| 11:40 ET | 1207 | 803.35 |
| 11:42 ET | 500 | 803.385 |
| 11:44 ET | 473 | 803.7399 |
| 11:45 ET | 1029 | 803 |
| 11:47 ET | 428 | 803.555 |
| 11:49 ET | 400 | 803.395 |
| 11:51 ET | 2495 | 803 |
| 11:54 ET | 1178 | 803.6687 |
| 11:56 ET | 1332 | 804.07 |
| 11:58 ET | 6431 | 804.12 |
| 12:00 ET | 2206 | 803.625 |
| 12:02 ET | 100 | 803.83 |
| 12:03 ET | 533 | 804.2246 |
| 12:05 ET | 400 | 804.5 |
| 12:07 ET | 424 | 804.475 |
| 12:09 ET | 1425 | 804.77 |
| 12:12 ET | 3566 | 805.11 |
| 12:14 ET | 2636 | 804.79 |
| 12:16 ET | 939 | 804.945 |
| 12:18 ET | 1370 | 804.855 |
| 12:20 ET | 1000 | 804.82 |
| 12:21 ET | 2777 | 804.48 |
| 12:23 ET | 3420 | 804.63 |
| 12:25 ET | 700 | 804.555 |
| 12:27 ET | 9042 | 805.27 |
| 12:30 ET | 1450 | 805.312 |
| 12:32 ET | 800 | 805.045 |
| 12:34 ET | 2500 | 804.72 |
| 12:36 ET | 600 | 805.38 |
| 12:38 ET | 1223 | 805.06 |
| 12:39 ET | 100 | 805.095 |
| 12:41 ET | 700 | 805.405 |
| 12:43 ET | 1729 | 805.08 |
| 12:45 ET | 797 | 805.26 |
| 12:48 ET | 1657 | 805.11 |
| 12:50 ET | 1002 | 804.96 |
| 12:52 ET | 2170 | 804.83 |
| 12:54 ET | 847 | 804.7734 |
| 12:56 ET | 1980 | 805.0459 |
| 12:57 ET | 2100 | 805.19 |
| 12:59 ET | 495 | 804.9 |
| 01:01 ET | 1100 | 805.48 |
| 01:03 ET | 649 | 805.4 |
| 01:06 ET | 2764 | 805.405 |
| 01:08 ET | 7230 | 806.005 |
| 01:10 ET | 2750 | 806.24 |
| 01:12 ET | 500 | 806.075 |
| 01:14 ET | 1740 | 805.69 |
| 01:15 ET | 744 | 805.83 |
| 01:17 ET | 724 | 805.88 |
| 01:19 ET | 1669 | 806 |
| 01:21 ET | 1362 | 806.055 |
| 01:24 ET | 670 | 805.995 |
| 01:26 ET | 3700 | 805.99 |
| 01:28 ET | 1219 | 805.54 |
| 01:30 ET | 600 | 805.57 |
| 01:32 ET | 100 | 805.38 |
| 01:33 ET | 1560 | 804.75 |
| 01:35 ET | 100 | 804.825 |
| 01:37 ET | 3829 | 803.9225 |
| 01:39 ET | 2622 | 803.59 |
| 01:42 ET | 1935 | 803.83 |
| 01:44 ET | 1452 | 803.47 |
| 01:46 ET | 2456 | 803.29 |
| 01:48 ET | 700 | 803.4 |
| 01:50 ET | 845 | 803.38 |
| 01:51 ET | 611 | 803.225 |
| 01:53 ET | 1980 | 802.92 |
| 01:55 ET | 2145 | 803.0042 |
| 01:57 ET | 1911 | 803.0893 |
| 02:00 ET | 655 | 803.265 |
| 02:02 ET | 830 | 802.79 |
| 02:04 ET | 726 | 802.19 |
| 02:06 ET | 500 | 803.04 |
| 02:08 ET | 1157 | 802.94 |
| 02:09 ET | 341 | 803.08 |
| 02:11 ET | 1322 | 803.16 |
| 02:13 ET | 1080 | 802.54 |
| 02:15 ET | 1400 | 802.4634 |
| 02:18 ET | 1576 | 802.2 |
| 02:20 ET | 1708 | 802.2 |
| 02:22 ET | 900 | 801.7625 |
| 02:24 ET | 1361 | 801.32 |
| 02:26 ET | 902 | 801.49 |
| 02:27 ET | 4209 | 800.65 |
| 02:29 ET | 1460 | 800.82 |
| 02:31 ET | 2393 | 800.975 |
| 02:33 ET | 1666 | 801.24 |
| 02:36 ET | 548 | 801.07 |
| 02:38 ET | 754 | 800.91 |
| 02:40 ET | 673 | 801.2717 |
| 02:42 ET | 1672 | 801.0144 |
| 02:44 ET | 1624 | 800.34 |
| 02:45 ET | 2000 | 800.34 |
| 02:47 ET | 3304 | 800.39 |
| 02:49 ET | 1516 | 800.86 |
| 02:51 ET | 908 | 800.7 |
| 02:54 ET | 1086 | 801.09 |
| 02:56 ET | 850 | 801.592 |
| 02:58 ET | 200 | 801.6179 |
| 03:00 ET | 838 | 801.761 |
| 03:02 ET | 945 | 802.1373 |
| 03:03 ET | 792 | 801.9419 |
| 03:05 ET | 989 | 802.25 |
| 03:07 ET | 3008 | 802.84 |
| 03:09 ET | 3148 | 802.89 |
| 03:12 ET | 943 | 802.73 |
| 03:14 ET | 800 | 802.74 |
| 03:16 ET | 2025 | 802.815 |
| 03:18 ET | 1307 | 803.07 |
| 03:20 ET | 1552 | 801.76 |
| 03:21 ET | 2539 | 802.06 |
| 03:23 ET | 1710 | 802.41 |
| 03:25 ET | 1870 | 802.12 |
| 03:27 ET | 1025 | 802.005 |
| 03:30 ET | 1000 | 801.6286 |
| 03:32 ET | 1600 | 802.635 |
| 03:34 ET | 502 | 803.535 |
| 03:36 ET | 1204 | 803.44 |
| 03:38 ET | 950 | 803.1662 |
| 03:39 ET | 2349 | 802.51 |
| 03:41 ET | 1353 | 802.2 |
| 03:43 ET | 1879 | 801.25 |
| 03:45 ET | 1027 | 800.92 |
| 03:48 ET | 2555 | 800.6901 |
| 03:50 ET | 2509 | 800.5972 |
| 03:52 ET | 10118 | 800.31 |
| 03:54 ET | 8475 | 799.99 |
| 03:56 ET | 4934 | 801.26 |
| 03:57 ET | 3591 | 801.69 |
| 03:59 ET | 168718 | 801.86 |
Yesterday
DJ Costco Is Maintained at Outperform by Oppenheimer, from 12 hours ago by Dow Jones
12 hours ago by Dow Jones
May 14, 2024
DJ Costco Is Maintained at Outperform by Evercore ISI Group, from 9:02AM ET on Tuesday May 14, 2024 by Dow Jones
9:02AM ET on Tuesday May 14, 2024 by Dow Jones
May 13, 2024
DJ Are Shoppers Really Pulling Back? Retail Earnings Will Offer Clues. -- Barrons.com, from 12:30AM ET on Monday May 13, 2024 by Dow Jones
12:30AM ET on Monday May 13, 2024 by Dow Jones
May 9, 2024
DJ Costco Is Maintained at Outperform by Telsey Advisory Group, from 9:06AM ET on Thursday May 09, 2024 by Dow Jones
9:06AM ET on Thursday May 09, 2024 by Dow Jones
May 8, 2024
DJ Costco Notches Another Solid Month of Sales -- Barrons.com, from 4:58PM ET on Wednesday May 08, 2024 by Dow Jones
4:58PM ET on Wednesday May 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Costco Wholesale Corp | 355.2B | 52.5x | +14.68% |
Target Corp | 72.1B | 16.0x | +10.50% |
TJX Companies Inc | 110.6B | 26.2x | +9.70% |
Dollar General Corp | 31.3B | 18.7x | +4.97% |
Dollar Tree Inc | 25.0B | -24.6x | --- |
BJ's Wholesale Club Holdings Inc | 10.7B | 20.8x | +30.36% |
Company Information
Costco Wholesale Corporation operates membership warehouses and e-commerce websites. The Company operates 861 warehouses, including 591 in the United States and Puerto Rico, 107 in Canada, 40 in Mexico, 33 in Japan, 29 in the United Kingdom, 18 in Korea, 15 in Australia, 14 in Taiwan, five in China, four in Spain, two in France, and one each in Iceland, New Zealand and Sweden. It also operates e-commerce sites in the United States, Canada, the United Kingdom, Mexico, Korea, Taiwan, Japan and Australia. It provides a wide selection of merchandise, convenience of specialty departments and exclusive member services. It operates through three segments: United States Operations, Canadian Operations, and Other International Operations. The Company offers merchandise categories (foods and sundries, non-foods, and fresh foods), warehouse ancillary (gasoline, pharmacy, optical, food court, hearing aids and tire installation) and other businesses (e-commerce, business centers, travel and other).
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 Executive Officer, Director
- Ron Vachris
- Chief Financial Officer, Executive Vice President
- Gary Millerchip
- Executive Vice President, General Counsel, Corporate Secretary
- John Sullivan
- Executive Vice President - Merchandising
- Claudine Adamo
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 | $355.2B |
|---|---|
Revenue (TTM) | $248.8B |
Shares Outstanding | 443.5M |
Dividend Yield | 0.58% |
Annual Dividend Rate | 4.6400 USD |
Ex-Dividend Date | 04-25-24 |
Pay Date | 05-10-24 |
Beta | 0.79 |
EPS | $15.28 |
Book Value | $56.59 |
P/E Ratio | 52.5x |
Price/Sales (TTM) | 1.4 |
Price/Cash Flow (TTM) | 39.6x |
Operating Margin | 3.42% |
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.
