Costco Wholesale CorpNASDAQ:COST
- LAST PRICE901.5400
- TODAY'S CHANGE (%)-15.5400 (-1.6945%)
- Bid / Lots902.0100/ 4
- Ask / Lots902.5300/ 1
- Open / Previous Close912.0100 / 917.0800
- Day Range
- 52 Week Range
- Volume2,430,142
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 | 31354 | 911.96 |
| 09:34 ET | 10443 | 909.92 |
| 09:36 ET | 16794 | 907.32 |
| 09:38 ET | 19638 | 905.455 |
| 09:39 ET | 3250 | 907.885 |
| 09:41 ET | 10979 | 907.49 |
| 09:43 ET | 6320 | 906.78 |
| 09:45 ET | 1359 | 907 |
| 09:48 ET | 7710 | 907.425 |
| 09:50 ET | 5088 | 907.92 |
| 09:52 ET | 4217 | 907.265 |
| 09:54 ET | 4240 | 907.275 |
| 09:56 ET | 2719 | 907.55 |
| 09:57 ET | 3184 | 907.8 |
| 09:59 ET | 3388 | 908.19 |
| 10:01 ET | 2716 | 906.81 |
| 10:03 ET | 10803 | 905 |
| 10:06 ET | 18289 | 902.611 |
| 10:08 ET | 4011 | 902.295 |
| 10:10 ET | 12620 | 902.72 |
| 10:12 ET | 5014 | 903.6128 |
| 10:14 ET | 4280 | 904.796 |
| 10:15 ET | 6029 | 902.77 |
| 10:17 ET | 8046 | 902.345 |
| 10:19 ET | 4401 | 903 |
| 10:21 ET | 6057 | 902.7 |
| 10:24 ET | 6569 | 902.31 |
| 10:26 ET | 6377 | 903.29 |
| 10:28 ET | 1144 | 903.61 |
| 10:30 ET | 4655 | 903.32 |
| 10:32 ET | 6271 | 904.05 |
| 10:33 ET | 5274 | 903.15 |
| 10:35 ET | 3492 | 902.385 |
| 10:37 ET | 5665 | 902.33 |
| 10:39 ET | 6930 | 902.63 |
| 10:42 ET | 4086 | 902.225 |
| 10:44 ET | 6077 | 903.05 |
| 10:46 ET | 5865 | 903.74 |
| 10:48 ET | 12333 | 903.85 |
| 10:50 ET | 10449 | 902.5301 |
| 10:51 ET | 1870 | 903.8 |
| 10:53 ET | 3400 | 903.75 |
| 10:55 ET | 2932 | 904.275 |
| 10:57 ET | 5102 | 904.93 |
| 11:00 ET | 11148 | 904.35 |
| 11:02 ET | 4660 | 904.3476 |
| 11:04 ET | 1448 | 903.785 |
| 11:06 ET | 7369 | 904 |
| 11:08 ET | 1290 | 903.54 |
| 11:09 ET | 5449 | 903.14 |
| 11:11 ET | 8000 | 902.48 |
| 11:13 ET | 4544 | 903.12 |
| 11:15 ET | 3329 | 902.23 |
| 11:18 ET | 3434 | 902.915 |
| 11:20 ET | 2145 | 902.48 |
| 11:22 ET | 2828 | 903.03 |
| 11:24 ET | 2957 | 903.0075 |
| 11:26 ET | 2200 | 902.945 |
| 11:27 ET | 2850 | 903.79 |
| 11:29 ET | 5504 | 904.2599 |
| 11:31 ET | 1847 | 904.04 |
| 11:33 ET | 2125 | 903.5225 |
| 11:36 ET | 5097 | 903.226 |
| 11:38 ET | 1400 | 902.95 |
| 11:40 ET | 5043 | 902.35 |
| 11:42 ET | 2986 | 902.855 |
| 11:44 ET | 3122 | 902.735 |
| 11:45 ET | 1525 | 903.025 |
| 11:47 ET | 3589 | 903.45 |
| 11:49 ET | 2162 | 903.25 |
| 11:51 ET | 1049 | 903.16 |
| 11:54 ET | 4042 | 903.315 |
| 11:56 ET | 5171 | 903.64 |
| 11:58 ET | 9201 | 904 |
| 12:00 ET | 4597 | 903.4 |
| 12:02 ET | 3332 | 904.075 |
| 12:03 ET | 3699 | 903.55 |
| 12:05 ET | 1956 | 903.8999 |
| 12:07 ET | 1855 | 903.4501 |
| 12:09 ET | 1991 | 904 |
| 12:12 ET | 1342 | 903.84 |
| 12:14 ET | 253 | 904.4 |
| 12:16 ET | 3806 | 904.4622 |
| 12:18 ET | 2882 | 904.92 |
| 12:20 ET | 3655 | 905.795 |
| 12:21 ET | 1604 | 906.653663 |
| 12:23 ET | 610 | 906.74 |
| 12:25 ET | 6426 | 906.495 |
| 12:27 ET | 1965 | 906.9589 |
| 12:30 ET | 5419 | 907.145 |
| 12:32 ET | 2913 | 907.12 |
| 12:36 ET | 1200 | 906.86 |
| 12:38 ET | 1821 | 906.630641 |
| 12:39 ET | 3791 | 906.9 |
| 12:41 ET | 2668 | 906.8601 |
| 12:43 ET | 2211 | 906.99 |
| 12:45 ET | 4262 | 906.16 |
| 12:48 ET | 1651 | 905.3771 |
| 12:50 ET | 2348 | 905.8331 |
| 12:52 ET | 1000 | 905.21 |
| 12:54 ET | 1084 | 906.1402 |
| 12:56 ET | 1100 | 905.5 |
| 12:57 ET | 2917 | 905.44 |
| 12:59 ET | 5072 | 905.0001 |
| 01:01 ET | 2640 | 904.9125 |
| 01:03 ET | 1904 | 904.46 |
| 01:06 ET | 2328 | 904.875 |
| 01:08 ET | 900 | 905.22 |
| 01:10 ET | 1188 | 905.185 |
| 01:12 ET | 1885 | 905.1126 |
| 01:14 ET | 880 | 905.64 |
| 01:15 ET | 1123 | 905.5 |
| 01:17 ET | 200 | 905.34 |
| 01:19 ET | 827 | 905.285 |
| 01:21 ET | 777 | 905.21 |
| 01:24 ET | 1306 | 904.2 |
| 01:26 ET | 2381 | 903.79 |
| 01:28 ET | 1438 | 903.96 |
| 01:30 ET | 900 | 904.081653 |
| 01:32 ET | 5129 | 903.365 |
| 01:33 ET | 875 | 903.67 |
| 01:35 ET | 1831 | 903.0001 |
| 01:37 ET | 1255 | 903.66 |
| 01:39 ET | 6973 | 903.925 |
| 01:42 ET | 621 | 903.88 |
| 01:44 ET | 1538 | 903.805 |
| 01:46 ET | 3357 | 903.8 |
| 01:48 ET | 7155 | 902.555 |
| 01:50 ET | 1275 | 902.8036 |
| 01:51 ET | 700 | 902.83 |
| 01:53 ET | 1125 | 902.5 |
| 01:55 ET | 2154 | 902.5 |
| 01:57 ET | 997 | 902.02 |
| 02:00 ET | 4076 | 902.2075 |
| 02:02 ET | 4183 | 901.5 |
| 02:04 ET | 1925 | 901.78 |
| 02:06 ET | 1573 | 901.78 |
| 02:08 ET | 736 | 901.95 |
| 02:09 ET | 2129 | 902.3 |
| 02:11 ET | 4745 | 902.493237 |
| 02:13 ET | 6181 | 902.2 |
| 02:15 ET | 3311 | 901.98 |
| 02:18 ET | 4074 | 901.801 |
| 02:20 ET | 2355 | 901.63 |
| 02:22 ET | 2545 | 902.4699 |
| 02:24 ET | 1722 | 901.975 |
| 02:26 ET | 943 | 902.3471 |
| 02:27 ET | 6343 | 902.2 |
| 02:29 ET | 4199 | 902.0526 |
| 02:31 ET | 6488 | 900.51 |
| 02:33 ET | 2960 | 900.69 |
| 02:36 ET | 4725 | 900.48 |
| 02:38 ET | 3194 | 900.71 |
| 02:40 ET | 2984 | 900.54 |
| 02:42 ET | 7343 | 900.69 |
| 02:44 ET | 3900 | 900.5 |
| 02:45 ET | 1989 | 900.22 |
| 02:47 ET | 13037 | 899.52 |
| 02:49 ET | 8913 | 900.235 |
| 02:51 ET | 1146 | 900.4477 |
| 02:54 ET | 2760 | 900.16 |
| 02:56 ET | 2388 | 899.805 |
| 02:58 ET | 5557 | 899.5 |
| 03:00 ET | 2613 | 899.39 |
| 03:02 ET | 4082 | 899.15 |
| 03:03 ET | 5812 | 898.96 |
| 03:05 ET | 3149 | 898.73 |
| 03:07 ET | 1717 | 899.1699 |
| 03:09 ET | 7067 | 899.57421 |
| 03:12 ET | 3238 | 899.04 |
| 03:14 ET | 1847 | 898.84 |
| 03:16 ET | 9393 | 897.9399 |
| 03:18 ET | 4061 | 898.36 |
| 03:20 ET | 2321 | 898.19 |
| 03:21 ET | 2902 | 898.15 |
| 03:23 ET | 4188 | 898.9 |
| 03:25 ET | 4448 | 899.25 |
| 03:27 ET | 3767 | 898.035 |
| 03:30 ET | 3903 | 897.73 |
| 03:32 ET | 4049 | 898.63 |
| 03:34 ET | 5482 | 898.57 |
| 03:36 ET | 3199 | 898.63 |
| 03:38 ET | 3453 | 898.55 |
| 03:39 ET | 3754 | 899.14 |
| 03:41 ET | 8812 | 899.89 |
| 03:43 ET | 4839 | 900.6978 |
| 03:45 ET | 4459 | 899.92 |
| 03:48 ET | 3742 | 899.855 |
| 03:50 ET | 6623 | 900.63 |
| 03:52 ET | 9606 | 900.81 |
| 03:54 ET | 3682 | 900.8583 |
| 03:56 ET | 6759 | 900.62 |
| 03:57 ET | 10135 | 901.32 |
| 03:59 ET | 296309 | 901.54 |
Today
DJ Buy Walmart Stock, Take Profits in Costco: Analysts -- Barrons.com, from 8 hours ago by Dow Jones
8 hours ago by Dow JonesDJ Costco Cut to Hold From Buy by Truist Securities, from 8 hours ago by Dow Jones
8 hours ago by Dow JonesDJ Buy Walmart Stock, Take Profits in Costco, Analyst Says -- Barrons.com, from 9 hours ago by Dow Jones
9 hours ago by Dow Jones
Yesterday
DJ Costco to Keep Adding Market Share Amid Domestic, International Expansion -- Market Talk, from 5:06PM ET on Monday Sep 23, 2024 by Dow Jones
5:06PM ET on Monday Sep 23, 2024 by Dow JonesDJ Costco Initiated at Hold by Melius Research, from 2:06PM ET on Monday Sep 23, 2024 by Dow Jones
2:06PM ET on Monday Sep 23, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Costco Wholesale Corp | 406.6B | 55.9x | +14.68% |
Target Corp | 71.5B | 16.1x | +10.50% |
TJX Companies Inc | 132.1B | 28.4x | +9.70% |
Dollar General Corp | 18.9B | 13.2x | +4.97% |
Dollar Tree Inc | 15.4B | -14.6x | --- |
BJ's Wholesale Club Holdings Inc | 10.8B | 20.7x | +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 | $406.6B |
|---|---|
Revenue (TTM) | $253.7B |
Shares Outstanding | 443.3M |
Dividend Yield | 0.51% |
Annual Dividend Rate | 4.6400 USD |
Ex-Dividend Date | 07-26-24 |
Pay Date | 08-09-24 |
Beta | 0.80 |
EPS | $16.13 |
Book Value | $56.59 |
P/E Ratio | 55.9x |
Price/Sales (TTM) | 1.6 |
Price/Cash Flow (TTM) | 43.3x |
Operating Margin | 3.56% |
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.
