Costco Wholesale CorpNASDAQ:COST
- LAST PRICE907.0700
- TODAY'S CHANGE (%)-16.8200 (-1.8206%)
- Bid / Lots907.2100/ 1
- Ask / Lots908.0000/ 1
- Open / Previous Close917.7400 / 923.8900
- Day Range
- 52 Week Range
- Volume2,269,945
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 | 128497 | 917.4 |
| 09:33 ET | 15596 | 910.91 |
| 09:35 ET | 10230 | 911.49 |
| 09:37 ET | 11976 | 907.67 |
| 09:39 ET | 12998 | 905.6 |
| 09:42 ET | 2859 | 908.1099 |
| 09:44 ET | 4447 | 910.4999 |
| 09:46 ET | 5571 | 911.1 |
| 09:48 ET | 6092 | 913.9304 |
| 09:50 ET | 4039 | 914.41 |
| 09:51 ET | 8818 | 914.26 |
| 09:53 ET | 15941 | 916.6 |
| 09:55 ET | 11260 | 916.2 |
| 09:57 ET | 1916 | 914.83 |
| 10:00 ET | 2372 | 915.4 |
| 10:02 ET | 1156 | 915.55 |
| 10:04 ET | 5108 | 915.94 |
| 10:06 ET | 1826 | 916.36 |
| 10:08 ET | 3834 | 916.7901 |
| 10:09 ET | 2052 | 914.8157 |
| 10:11 ET | 2274 | 915.07 |
| 10:13 ET | 3113 | 915.552 |
| 10:15 ET | 2531 | 916.02 |
| 10:18 ET | 6768 | 916.8699 |
| 10:20 ET | 7680 | 917.5 |
| 10:22 ET | 8638 | 917.9 |
| 10:24 ET | 2537 | 918.4935 |
| 10:26 ET | 10643 | 919.74 |
| 10:27 ET | 1526 | 918.89 |
| 10:29 ET | 4058 | 918.6 |
| 10:31 ET | 5272 | 918.535 |
| 10:33 ET | 7799 | 916.88 |
| 10:36 ET | 3191 | 919.035 |
| 10:38 ET | 1910 | 917.615 |
| 10:40 ET | 1874 | 917.16 |
| 10:42 ET | 3901 | 916.55 |
| 10:44 ET | 2945 | 914.89 |
| 10:45 ET | 2997 | 915.2976 |
| 10:47 ET | 1507 | 915.31 |
| 10:49 ET | 805 | 914.6 |
| 10:51 ET | 3710 | 916.11 |
| 10:54 ET | 5069 | 915.61 |
| 10:56 ET | 1274 | 914.51 |
| 10:58 ET | 1217 | 913.561 |
| 11:00 ET | 1720 | 914.06 |
| 11:02 ET | 6812 | 912.86 |
| 11:03 ET | 2401 | 912.9 |
| 11:05 ET | 3008 | 911.55 |
| 11:07 ET | 2510 | 911.38 |
| 11:09 ET | 2471 | 911.86 |
| 11:12 ET | 1046 | 912.12 |
| 11:14 ET | 2713 | 912.295 |
| 11:16 ET | 2213 | 912.225 |
| 11:18 ET | 833 | 912.68 |
| 11:20 ET | 2610 | 912.75 |
| 11:21 ET | 2088 | 911.5301 |
| 11:23 ET | 676 | 912.015 |
| 11:25 ET | 302 | 912.505 |
| 11:27 ET | 918 | 912.81 |
| 11:32 ET | 200 | 913.04 |
| 11:34 ET | 2036 | 913.3201 |
| 11:36 ET | 2806 | 913.6699 |
| 11:38 ET | 1192 | 912.46 |
| 11:39 ET | 1890 | 911.9 |
| 11:41 ET | 916 | 911.94 |
| 11:43 ET | 900 | 911.5 |
| 11:45 ET | 1575 | 911.94 |
| 11:48 ET | 1774 | 912.81 |
| 11:50 ET | 325 | 913 |
| 11:52 ET | 1232 | 912 |
| 11:54 ET | 2008 | 912.02 |
| 11:56 ET | 4647 | 911.375 |
| 11:57 ET | 1125 | 910.835 |
| 11:59 ET | 1905 | 910.51 |
| 12:01 ET | 2603 | 911.5 |
| 12:03 ET | 1500 | 911.615 |
| 12:06 ET | 3154 | 910.8 |
| 12:08 ET | 1020 | 911.15 |
| 12:10 ET | 1476 | 910.485 |
| 12:12 ET | 3631 | 909.7255 |
| 12:14 ET | 617 | 910.12 |
| 12:15 ET | 1371 | 910.595 |
| 12:17 ET | 699 | 911.205 |
| 12:19 ET | 1342 | 910.59 |
| 12:21 ET | 520 | 910.68 |
| 12:24 ET | 1109 | 910.3 |
| 12:26 ET | 1653 | 910.395 |
| 12:28 ET | 1500 | 910.2 |
| 12:30 ET | 1522 | 910.54 |
| 12:32 ET | 550 | 910.0415 |
| 12:33 ET | 1330 | 909.71 |
| 12:35 ET | 2959 | 909.73 |
| 12:37 ET | 900 | 909.56 |
| 12:39 ET | 637 | 910.13 |
| 12:42 ET | 316 | 910.44 |
| 12:44 ET | 1807 | 910.1675 |
| 12:46 ET | 1000 | 911.3041 |
| 12:48 ET | 547 | 911.1 |
| 12:50 ET | 1200 | 910.925 |
| 12:51 ET | 1000 | 910.13 |
| 12:53 ET | 500 | 909.8 |
| 12:55 ET | 1100 | 910.08 |
| 12:57 ET | 1400 | 910.2999 |
| 01:00 ET | 491 | 910.56 |
| 01:02 ET | 1000 | 911.055 |
| 01:04 ET | 1139 | 910.785 |
| 01:06 ET | 1355 | 910.6131 |
| 01:08 ET | 1550 | 910.895 |
| 01:09 ET | 831 | 910.855 |
| 01:11 ET | 200 | 911.14 |
| 01:13 ET | 1460 | 911.055 |
| 01:15 ET | 3979 | 911.27 |
| 01:18 ET | 1697 | 911.5 |
| 01:20 ET | 4530 | 911.875 |
| 01:22 ET | 1787 | 911.71 |
| 01:24 ET | 1181 | 912.4 |
| 01:26 ET | 1845 | 912.074 |
| 01:27 ET | 1489 | 912.475 |
| 01:29 ET | 2770 | 912.615 |
| 01:31 ET | 2125 | 911.85 |
| 01:33 ET | 2055 | 911.4 |
| 01:36 ET | 1500 | 911.05 |
| 01:38 ET | 1424 | 911.29 |
| 01:40 ET | 1315 | 911.02 |
| 01:42 ET | 400 | 911.0325 |
| 01:44 ET | 102 | 910.5381 |
| 01:45 ET | 343 | 910.615 |
| 01:47 ET | 200 | 910.62 |
| 01:49 ET | 1400 | 909.6928 |
| 01:51 ET | 1095 | 909.465 |
| 01:54 ET | 2313 | 908.92 |
| 01:56 ET | 400 | 909.0103 |
| 01:58 ET | 765 | 909.06 |
| 02:00 ET | 1521 | 909.02 |
| 02:02 ET | 930 | 909.475 |
| 02:03 ET | 2218 | 909.21 |
| 02:05 ET | 908 | 909.53 |
| 02:07 ET | 1300 | 909.095 |
| 02:09 ET | 1229 | 909.03 |
| 02:12 ET | 1796 | 909.12 |
| 02:14 ET | 1825 | 909.9401 |
| 02:16 ET | 1499 | 910.695 |
| 02:18 ET | 1616 | 909.8597 |
| 02:20 ET | 406 | 909.3348 |
| 02:21 ET | 705 | 909.33 |
| 02:23 ET | 1726 | 909.4 |
| 02:25 ET | 943 | 908.89 |
| 02:27 ET | 1563 | 909.125 |
| 02:30 ET | 1088 | 908.82 |
| 02:32 ET | 940 | 908.71 |
| 02:34 ET | 1840 | 908.75 |
| 02:36 ET | 1780 | 908.3622 |
| 02:38 ET | 468 | 908.315 |
| 02:39 ET | 1527 | 909.26 |
| 02:41 ET | 1500 | 909.01 |
| 02:43 ET | 1950 | 909.785 |
| 03:15 ET | 2325 | 908.92 |
| 03:17 ET | 1100 | 908.685 |
| 03:19 ET | 3849 | 908.88 |
| 03:21 ET | 3173 | 909.14 |
| 03:24 ET | 1203 | 909.495 |
| 03:26 ET | 2150 | 909.06 |
| 03:28 ET | 8791 | 908.87 |
| 03:30 ET | 6832 | 909.12 |
| 03:32 ET | 2841 | 908.63 |
| 03:33 ET | 6716 | 908.815 |
| 03:35 ET | 5103 | 909 |
| 03:37 ET | 8290 | 908.7 |
| 03:39 ET | 1100 | 908.6 |
| 03:42 ET | 16580 | 907.68 |
| 03:44 ET | 7318 | 907.06 |
| 03:46 ET | 5555 | 906.51 |
| 03:48 ET | 3556 | 906.613 |
| 03:50 ET | 2770 | 907.43 |
| 03:51 ET | 3952 | 907.325 |
| 03:53 ET | 4393 | 906.94 |
| 03:55 ET | 12372 | 906.445 |
| 03:57 ET | 6124 | 907.94 |
| 04:00 ET | 601367 | 907.07 |
Yesterday
DJ Costco, Walmart Are Easy to Love. So Are Gap, PVH. -- Barron's, from 8 hours ago by Dow Jones
8 hours ago by Dow Jones
Nov 14, 2024
DJ It's Easy to Love Costco and Walmart. This Retail Analyst Also Likes Gap and Victoria's Secret. -- Barrons.com, from 1:30AM ET on Thursday Nov 14, 2024 by Dow Jones
1:30AM ET on Thursday Nov 14, 2024 by Dow Jones
Nov 8, 2024
DJ Costco on Track for Record High Close -- Data Talk, from 1:24PM ET on Friday Nov 08, 2024 by Dow Jones
1:24PM ET on Friday Nov 08, 2024 by Dow Jones
Nov 7, 2024
DJ NRF Backs Holiday Spending Outlook, Too Soon to Know Effect of Election -- Market Talk, from 11:49AM ET on Thursday Nov 07, 2024 by Dow Jones
11:49AM ET on Thursday Nov 07, 2024 by Dow JonesDJ Costco Is Maintained at Outperform by Telsey Advisory Group, from 9:08AM ET on Thursday Nov 07, 2024 by Dow Jones
9:08AM ET on Thursday Nov 07, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Costco Wholesale Corp | 401.9B | 54.8x | +15.72% |
Target Corp | 70.1B | 15.7x | +10.50% |
TJX Companies Inc | 135.3B | 29.0x | +9.70% |
Dollar General Corp | 16.7B | 11.8x | +4.97% |
Dollar Tree Inc | 13.8B | -13.1x | --- |
BJ's Wholesale Club Holdings Inc | 11.6B | 22.0x | +30.36% |
Company Information
Costco Wholesale Corporation (Costco) operates membership warehouses and e-commerce sites that offer a selection of nationally branded and private-label products in a wide range of categories. The Company buys the majority of its merchandise directly from suppliers and route it to cross-docking consolidation points (depots) or directly to its warehouses. It operates 891 warehouses, including 614 in the United States and Puerto Rico, 108 in Canada, 40 in Mexico, 35 in Japan, 29 in the United Kingdom, 19 in Korea, 15 in Australia, 14 in Taiwan, seven in China, five 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. The Company provides wide selection of merchandise, plus the convenience of specialty departments and exclusive member services.
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 | $401.9B |
|---|---|
Revenue (TTM) | $254.5B |
Shares Outstanding | 443.1M |
Dividend Yield | 0.51% |
Annual Dividend Rate | 4.6400 USD |
Ex-Dividend Date | 11-01-24 |
Pay Date | 11-15-24 |
Beta | 0.80 |
EPS | $16.56 |
Book Value | $53.31 |
P/E Ratio | 54.8x |
Price/Sales (TTM) | 1.6 |
Price/Cash Flow (TTM) | 41.8x |
Operating Margin | 3.65% |
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.
