Costco Wholesale CorpNASDAQ:COST
- LAST PRICE874.1800
- TODAY'S CHANGE (%)-4.9100 (-0.5585%)
- Bid / Lots872.1800/ 3
- Ask / Lots873.7400/ 1
- Open / Previous Close877.2000 / 879.0900
- Day Range
- 52 Week Range
- Volume1,771,876
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 | 21444 | 875.93 |
| 09:34 ET | 10742 | 871.96 |
| 09:36 ET | 2140 | 873.29 |
| 09:38 ET | 2224 | 874.2 |
| 09:39 ET | 900 | 873.925 |
| 09:41 ET | 1816 | 875.8929 |
| 09:43 ET | 1650 | 875.34 |
| 09:45 ET | 1353 | 876.12 |
| 09:48 ET | 1800 | 875.8 |
| 09:50 ET | 1300 | 876.51 |
| 09:52 ET | 3240 | 875 |
| 09:54 ET | 3062 | 874.0552 |
| 09:56 ET | 1061 | 874.665 |
| 09:57 ET | 3626 | 874.5 |
| 09:59 ET | 1362 | 875.07 |
| 10:01 ET | 987 | 875.42 |
| 10:03 ET | 300 | 875.2399 |
| 10:06 ET | 2610 | 873.9 |
| 10:08 ET | 2585 | 873.5001 |
| 10:10 ET | 1290 | 873.62 |
| 10:12 ET | 2140 | 872.75 |
| 10:14 ET | 1832 | 873.38 |
| 10:15 ET | 3692 | 872.65 |
| 10:17 ET | 3229 | 872.56 |
| 10:19 ET | 3065 | 874.055 |
| 10:21 ET | 2858 | 873.14 |
| 10:24 ET | 1826 | 873.43 |
| 10:26 ET | 1452 | 872.76 |
| 10:28 ET | 3454 | 872 |
| 10:30 ET | 4879 | 871.7805 |
| 10:32 ET | 2589 | 871.825 |
| 10:33 ET | 1200 | 872.525 |
| 10:35 ET | 8010 | 872.2 |
| 10:37 ET | 1150 | 871.7219 |
| 10:39 ET | 2100 | 871.525 |
| 10:42 ET | 1958 | 871.82 |
| 10:44 ET | 2110 | 872.44 |
| 10:46 ET | 1553 | 872.8799 |
| 10:48 ET | 4348 | 872.52 |
| 10:50 ET | 3341 | 872.935 |
| 10:51 ET | 1447 | 871.22 |
| 10:53 ET | 3491 | 871.7297 |
| 10:55 ET | 655 | 871 |
| 10:57 ET | 18067 | 869.49 |
| 11:00 ET | 6565 | 870.545 |
| 11:02 ET | 2832 | 870.36 |
| 11:04 ET | 2208 | 870.388 |
| 11:06 ET | 3829 | 869.275 |
| 11:08 ET | 1899 | 869.55 |
| 11:09 ET | 5833 | 871.26 |
| 11:11 ET | 2470 | 871.275 |
| 11:13 ET | 2735 | 870.99 |
| 11:15 ET | 2655 | 870.24 |
| 11:18 ET | 2370 | 869.6492 |
| 11:20 ET | 3400 | 871.05 |
| 11:22 ET | 2174 | 870.53 |
| 11:24 ET | 5005 | 871.2125 |
| 11:26 ET | 220 | 871.32 |
| 11:27 ET | 1841 | 870.985 |
| 11:29 ET | 1532 | 870.63 |
| 11:31 ET | 1150 | 871.35 |
| 11:33 ET | 1290 | 871.1 |
| 11:36 ET | 582 | 871.56 |
| 11:38 ET | 1600 | 871.035 |
| 11:40 ET | 2183 | 870.92 |
| 11:42 ET | 2075 | 870.31 |
| 11:44 ET | 800 | 871.11 |
| 11:45 ET | 1225 | 871.37 |
| 11:47 ET | 644 | 871.51 |
| 11:49 ET | 888 | 870.9247 |
| 11:51 ET | 997 | 870.826 |
| 11:54 ET | 500 | 870.48 |
| 11:56 ET | 915 | 870.7941 |
| 11:58 ET | 3814 | 870.54 |
| 12:00 ET | 4831 | 870.48 |
| 12:02 ET | 1875 | 871.15 |
| 12:03 ET | 700 | 870.78 |
| 12:05 ET | 1800 | 871.06 |
| 12:07 ET | 4085 | 871.14 |
| 12:09 ET | 511 | 871.2204 |
| 12:12 ET | 1264 | 870.61 |
| 12:14 ET | 1624 | 870.32 |
| 12:16 ET | 1019 | 871.1101 |
| 12:18 ET | 867 | 872.06 |
| 12:20 ET | 1339 | 872.58 |
| 12:21 ET | 1246 | 872.72 |
| 12:23 ET | 2584 | 872.67 |
| 12:25 ET | 800 | 872.175 |
| 12:27 ET | 1455 | 871.65 |
| 12:30 ET | 1000 | 872.32 |
| 12:32 ET | 2468 | 872.4054 |
| 12:34 ET | 1823 | 872.435 |
| 12:36 ET | 735 | 872.64 |
| 12:38 ET | 1283 | 872.1252 |
| 12:39 ET | 866 | 872.31 |
| 12:41 ET | 2848 | 873.13 |
| 12:43 ET | 126 | 872.84 |
| 12:45 ET | 950 | 873.55 |
| 12:48 ET | 400 | 873.3 |
| 12:50 ET | 1000 | 873.2 |
| 12:52 ET | 507 | 873.15 |
| 12:54 ET | 2048 | 873.12 |
| 12:56 ET | 1005 | 872.45 |
| 12:57 ET | 1268 | 872.92 |
| 12:59 ET | 1041 | 872.94 |
| 01:01 ET | 1343 | 873.41 |
| 01:03 ET | 1265 | 873.635 |
| 01:06 ET | 907 | 872.91 |
| 01:08 ET | 134 | 872.775 |
| 01:10 ET | 1944 | 872.745 |
| 01:12 ET | 1458 | 872.5 |
| 01:14 ET | 1257 | 872.1401 |
| 01:17 ET | 800 | 871.56 |
| 01:19 ET | 3000 | 872.31 |
| 01:21 ET | 1242 | 872.34 |
| 01:24 ET | 200 | 872.88 |
| 01:26 ET | 512 | 872.96 |
| 01:28 ET | 1190 | 872.6 |
| 01:30 ET | 400 | 872.46 |
| 01:32 ET | 1031 | 872.1 |
| 01:33 ET | 270 | 871.87 |
| 01:35 ET | 2857 | 872.615 |
| 01:37 ET | 600 | 873.2 |
| 01:39 ET | 1500 | 872.83 |
| 01:42 ET | 791 | 872.54 |
| 01:44 ET | 1450 | 872.735 |
| 01:46 ET | 660 | 872.78 |
| 01:48 ET | 956 | 872.11 |
| 01:50 ET | 1000 | 872.175 |
| 01:51 ET | 1502 | 873.064 |
| 01:53 ET | 1863 | 872.6 |
| 01:55 ET | 1966 | 872.6712 |
| 01:57 ET | 700 | 872.495 |
| 02:00 ET | 100 | 872.5075 |
| 02:02 ET | 654 | 872.17 |
| 02:04 ET | 4370 | 871.51 |
| 02:06 ET | 1043 | 871.82 |
| 02:08 ET | 2382 | 872.47 |
| 02:09 ET | 1669 | 872.18 |
| 02:11 ET | 900 | 872.485 |
| 02:13 ET | 2308 | 873.085 |
| 02:15 ET | 1546 | 872.87 |
| 02:18 ET | 1390 | 873.29 |
| 02:20 ET | 200 | 873.42 |
| 02:22 ET | 800 | 873.27 |
| 02:24 ET | 1730 | 873.12 |
| 02:26 ET | 1672 | 873.5201 |
| 02:27 ET | 1100 | 873.575 |
| 02:29 ET | 1222 | 873.6428 |
| 02:31 ET | 1119 | 874.07 |
| 02:33 ET | 1973 | 873.44 |
| 02:36 ET | 2778 | 873.4 |
| 02:38 ET | 900 | 873.04 |
| 02:40 ET | 820 | 873.18 |
| 02:42 ET | 1250 | 873.105 |
| 02:44 ET | 870 | 873.13 |
| 02:45 ET | 2429 | 873.64 |
| 02:47 ET | 1500 | 873.07 |
| 02:49 ET | 2737 | 872.86 |
| 02:51 ET | 5215 | 873.335 |
| 02:54 ET | 2932 | 874.5675 |
| 02:56 ET | 3734 | 874.7701 |
| 02:58 ET | 3229 | 874.75 |
| 03:00 ET | 1730 | 875.21 |
| 03:02 ET | 3544 | 874.65 |
| 03:03 ET | 800 | 874.3101 |
| 03:05 ET | 2719 | 873.88 |
| 03:07 ET | 1640 | 874.05 |
| 03:09 ET | 2220 | 874.59 |
| 03:12 ET | 825 | 874.64 |
| 03:14 ET | 734 | 874.27 |
| 03:16 ET | 364 | 874.2999 |
| 03:18 ET | 3541 | 873.48 |
| 03:20 ET | 1319 | 874.06 |
| 03:21 ET | 1220 | 874.3075 |
| 03:23 ET | 1100 | 874.32 |
| 03:25 ET | 1880 | 874.765 |
| 03:27 ET | 3339 | 874.7887 |
| 03:30 ET | 1471 | 874.435 |
| 03:32 ET | 2737 | 873.95 |
| 03:34 ET | 7838 | 873.21 |
| 03:36 ET | 3738 | 873.62 |
| 03:38 ET | 2079 | 873.735 |
| 03:39 ET | 1858 | 873.78 |
| 03:41 ET | 3995 | 873.515 |
| 03:43 ET | 3376 | 873.95 |
| 03:45 ET | 2960 | 874.405 |
| 03:48 ET | 1750 | 875.11 |
| 03:50 ET | 4131 | 876.34 |
| 03:52 ET | 3494 | 877.37 |
| 03:54 ET | 7307 | 875.635 |
| 03:56 ET | 13427 | 874.46 |
| 03:57 ET | 13351 | 876.31 |
| 03:59 ET | 420311 | 874.41 |
Oct 25, 2024
DJ Some Costco Smoked Salmon in Florida Hit With Recall Due to Potential Listeria, from 4:57PM ET on Friday Oct 25, 2024 by Dow Jones
4:57PM ET on Friday Oct 25, 2024 by Dow Jones
Oct 22, 2024
DJ Costco Stock Gains Another Bull. How High Shares Could Go. -- Barrons.com, from 11:24AM ET on Tuesday Oct 22, 2024 by Dow Jones
11:24AM ET on Tuesday Oct 22, 2024 by Dow JonesDJ Costco Gains Another Bull, and a Peloton Partnership. Why the Stock Can Keep Rising. -- Barrons.com, from 10:30AM ET on Tuesday Oct 22, 2024 by Dow Jones
10:30AM ET on Tuesday Oct 22, 2024 by Dow JonesDJ Costco Gains Another Bull, and a Peloton Partnership. Why the Stock Can Keep Rising. -- Barrons.com, from 10:28AM ET on Tuesday Oct 22, 2024 by Dow Jones
10:28AM ET on Tuesday Oct 22, 2024 by Dow JonesDJ Costco to Sell Peloton's Bikes This Holiday Season, from 9:55AM ET on Tuesday Oct 22, 2024 by Dow Jones
9:55AM ET on Tuesday Oct 22, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Costco Wholesale Corp | 389.5B | 52.8x | +15.72% |
Target Corp | 68.4B | 15.5x | +10.50% |
TJX Companies Inc | 127.4B | 27.3x | +9.70% |
Dollar General Corp | 17.4B | 12.4x | +4.97% |
Dollar Tree Inc | 13.6B | -13.2x | --- |
BJ's Wholesale Club Holdings Inc | 11.3B | 21.4x | +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 | $389.5B |
|---|---|
Revenue (TTM) | $254.5B |
Shares Outstanding | 443.1M |
Dividend Yield | 0.53% |
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 | 52.8x |
Price/Sales (TTM) | 1.5 |
Price/Cash Flow (TTM) | 40.6x |
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.
