Costco Wholesale CorpNASDAQ:COST
- LAST PRICE886.0700
- TODAY'S CHANGE (%)8.7600 (0.9985%)
- Bid / Lots884.1100/ 1
- Ask / Lots885.9000/ 2
- Open / Previous Close881.3400 / 877.3100
- Day Range
- 52 Week Range
- Volume1,577,144
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 | 31299 | 879.01 |
| 09:33 ET | 2086 | 879.08 |
| 09:35 ET | 3465 | 878.34 |
| 09:37 ET | 3312 | 878.5 |
| 09:39 ET | 4137 | 878.8363 |
| 09:42 ET | 6094 | 878.79 |
| 09:44 ET | 4365 | 879.63 |
| 09:46 ET | 6822 | 878.96 |
| 09:48 ET | 2866 | 878.19 |
| 09:50 ET | 4060 | 879.68 |
| 09:51 ET | 2500 | 880.365 |
| 09:53 ET | 5619 | 879.89 |
| 09:55 ET | 2000 | 880.455 |
| 09:57 ET | 4516 | 880.4 |
| 10:00 ET | 4024 | 881.95 |
| 10:02 ET | 3590 | 882.29 |
| 10:04 ET | 3004 | 882.16 |
| 10:06 ET | 1804 | 882.39 |
| 10:08 ET | 317 | 882.27 |
| 10:09 ET | 2090 | 881.66 |
| 10:11 ET | 1477 | 881.749 |
| 10:13 ET | 1213 | 881.949 |
| 10:15 ET | 1848 | 881.52 |
| 10:18 ET | 7381 | 882.3 |
| 10:20 ET | 2355 | 882.39 |
| 10:22 ET | 4921 | 882.9 |
| 10:24 ET | 1711 | 882.57 |
| 10:26 ET | 1661 | 883.465 |
| 10:27 ET | 5717 | 881.8 |
| 10:29 ET | 2702 | 881.2001 |
| 10:31 ET | 2165 | 880.96 |
| 10:33 ET | 1929 | 881.46 |
| 10:36 ET | 1799 | 881.94 |
| 10:38 ET | 1600 | 881.54 |
| 10:40 ET | 848 | 881.14 |
| 10:42 ET | 950 | 880.475 |
| 10:44 ET | 817 | 880.3 |
| 10:45 ET | 1882 | 880.6448 |
| 10:47 ET | 1130 | 880.54 |
| 10:49 ET | 2302 | 881.73 |
| 10:51 ET | 1382 | 882.4956 |
| 10:54 ET | 622 | 882.115 |
| 10:56 ET | 1529 | 882.8 |
| 10:58 ET | 1779 | 882.775 |
| 11:00 ET | 869 | 882.37 |
| 11:02 ET | 1712 | 882.94 |
| 11:03 ET | 1528 | 883.23 |
| 11:05 ET | 5896 | 883.5 |
| 11:07 ET | 3020 | 884 |
| 11:09 ET | 2815 | 883.41 |
| 11:12 ET | 3072 | 884.115 |
| 11:14 ET | 3452 | 884.3 |
| 11:16 ET | 1186 | 883.66 |
| 11:18 ET | 800 | 884.005 |
| 11:20 ET | 2012 | 883.68 |
| 11:21 ET | 940 | 883.275 |
| 11:23 ET | 2298 | 883.8543 |
| 11:25 ET | 1505 | 883.655 |
| 11:27 ET | 520 | 883.343 |
| 11:30 ET | 913 | 883.27 |
| 11:32 ET | 300 | 882.75 |
| 11:34 ET | 1415 | 881.83 |
| 11:36 ET | 769 | 881.905 |
| 11:38 ET | 619 | 881.55 |
| 11:39 ET | 1150 | 881.57 |
| 11:41 ET | 1529 | 881.49 |
| 11:43 ET | 1238 | 882.015 |
| 11:45 ET | 1479 | 880.6011 |
| 11:48 ET | 2400 | 880.31 |
| 11:50 ET | 700 | 880.99 |
| 11:52 ET | 1000 | 880.98 |
| 11:54 ET | 520 | 880.35 |
| 11:56 ET | 835 | 880.67 |
| 11:57 ET | 1830 | 880.86 |
| 11:59 ET | 5414 | 880.035 |
| 12:01 ET | 3810 | 881.27 |
| 12:03 ET | 2120 | 880.93 |
| 12:06 ET | 1087 | 880.2523 |
| 12:08 ET | 1171 | 880.345 |
| 12:10 ET | 3031 | 879.995 |
| 12:12 ET | 1100 | 879.675 |
| 12:14 ET | 2601 | 880.2401 |
| 12:15 ET | 862 | 880.8666 |
| 12:17 ET | 100 | 880.98 |
| 12:19 ET | 4230 | 881.25 |
| 12:21 ET | 500 | 882.11 |
| 12:24 ET | 3551 | 882.835 |
| 12:26 ET | 830 | 882.81 |
| 12:28 ET | 1897 | 883.44 |
| 12:30 ET | 3249 | 884.72 |
| 12:32 ET | 1415 | 884.06 |
| 12:33 ET | 1504 | 884.32 |
| 12:35 ET | 800 | 884.4599 |
| 12:37 ET | 3261 | 884.925 |
| 12:39 ET | 2016 | 884.86 |
| 12:42 ET | 200 | 884.7 |
| 12:44 ET | 1000 | 884.24 |
| 12:46 ET | 832 | 884.395 |
| 12:48 ET | 500 | 884.3303 |
| 12:50 ET | 1000 | 884.55 |
| 12:51 ET | 6111 | 885.19 |
| 12:55 ET | 4073 | 885.05 |
| 12:57 ET | 417 | 885.27 |
| 01:00 ET | 650 | 885.12 |
| 01:02 ET | 2013 | 885.34 |
| 01:04 ET | 1100 | 885.155 |
| 01:06 ET | 1370 | 884.55 |
| 01:08 ET | 262 | 884.72 |
| 01:09 ET | 2973 | 883.26 |
| 01:11 ET | 6086 | 883.6518 |
| 01:13 ET | 1803 | 885.5 |
| 01:15 ET | 9034 | 885.44 |
| 01:18 ET | 1000 | 885.4 |
| 01:20 ET | 300 | 885.4 |
| 01:22 ET | 2155 | 885.08 |
| 01:24 ET | 300 | 885.44 |
| 01:26 ET | 1153 | 885.675 |
| 01:27 ET | 438 | 885.4962 |
| 01:29 ET | 1368 | 885.09 |
| 01:31 ET | 4444 | 884.45 |
| 01:33 ET | 855 | 884.6 |
| 01:36 ET | 1300 | 884.01 |
| 01:38 ET | 600 | 884.155 |
| 01:40 ET | 1477 | 884.7201 |
| 01:42 ET | 2500 | 884.91 |
| 01:44 ET | 2444 | 884.91 |
| 01:45 ET | 1900 | 884.6639 |
| 01:47 ET | 1046 | 885.445 |
| 01:49 ET | 1761 | 885.02 |
| 01:51 ET | 1000 | 884.37 |
| 01:54 ET | 117 | 884.17 |
| 01:56 ET | 1051 | 884.135 |
| 01:58 ET | 3200 | 884.34 |
| 02:00 ET | 300 | 884.16 |
| 02:02 ET | 1100 | 883.845 |
| 02:03 ET | 5400 | 883.995 |
| 02:05 ET | 680 | 884.36 |
| 02:07 ET | 355 | 884.685 |
| 02:09 ET | 1042 | 885.025 |
| 02:12 ET | 1748 | 884.27 |
| 02:14 ET | 1200 | 885.01 |
| 02:16 ET | 1100 | 884.91 |
| 02:18 ET | 1179 | 884.58 |
| 02:20 ET | 400 | 884.695 |
| 02:21 ET | 1711 | 884.04 |
| 02:23 ET | 725 | 884.405 |
| 02:25 ET | 100 | 884.495 |
| 02:27 ET | 700 | 884.7 |
| 02:30 ET | 720 | 884.62 |
| 02:32 ET | 1943 | 884.275 |
| 02:34 ET | 500 | 884.835 |
| 02:36 ET | 1209 | 884.94 |
| 02:38 ET | 400 | 885.205 |
| 02:39 ET | 894 | 885.1 |
| 02:41 ET | 2930 | 885.5 |
| 02:43 ET | 912 | 885.315 |
| 02:45 ET | 2401 | 884.87 |
| 02:48 ET | 100 | 885.1 |
| 02:50 ET | 839 | 885.02 |
| 02:52 ET | 2553 | 885.7 |
| 02:54 ET | 100 | 885.574 |
| 02:56 ET | 2375 | 885.0995 |
| 02:57 ET | 2300 | 885.62 |
| 02:59 ET | 500 | 885.355 |
| 03:01 ET | 2932 | 884.91 |
| 03:03 ET | 1532 | 884.15 |
| 03:06 ET | 500 | 884.35 |
| 03:08 ET | 1450 | 883.75 |
| 03:10 ET | 522 | 884.01 |
| 03:12 ET | 600 | 884.2099 |
| 03:14 ET | 3392 | 884.66 |
| 03:15 ET | 1416 | 884.9999 |
| 03:17 ET | 559 | 884.6295 |
| 03:19 ET | 845 | 884.96 |
| 03:21 ET | 1308 | 884.89 |
| 03:24 ET | 5025 | 885.8 |
| 03:26 ET | 1814 | 885.41 |
| 03:28 ET | 1977 | 885.5214 |
| 03:30 ET | 1564 | 885.75 |
| 03:32 ET | 5898 | 886.07 |
| 03:33 ET | 2109 | 885.665 |
| 03:35 ET | 3127 | 885.1247 |
| 03:37 ET | 3420 | 884.38 |
| 03:39 ET | 831 | 884.913 |
| 03:42 ET | 2490 | 885.82 |
| 03:44 ET | 8807 | 885.4438 |
| 03:46 ET | 2163 | 885.6 |
| 03:48 ET | 1838 | 886.19 |
| 03:50 ET | 4444 | 886.465 |
| 03:51 ET | 4610 | 886.23 |
| 03:53 ET | 5324 | 886.35 |
| 03:55 ET | 6996 | 886.015 |
| 03:57 ET | 5338 | 885.19 |
| 04:00 ET | 305447 | 886.07 |
Today
DJ Costco Is Maintained at Outperform by Telsey Advisory Group, from 17 hours ago by Dow Jones
17 hours ago by Dow Jones
Yesterday
DJ It Took 3 Years to Convince Costco to Buy Her Snacks -- That Was the Easy Part -- WSJ, from 5:30AM ET on Sunday Nov 03, 2024 by Dow Jones
5:30AM ET on Sunday Nov 03, 2024 by Dow Jones
Nov 2, 2024
DJ People Are Hooked on Costco Hearing Aids, and This Is Why -- WSJ, from 8:00AM ET on Saturday Nov 02, 2024 by Dow Jones
8:00AM ET on Saturday Nov 02, 2024 by Dow Jones
Nov 1, 2024
DJ The Secret Behind Walmart's Recent Record Run -- Barron's, from 9:30PM ET on Friday Nov 01, 2024 by Dow Jones
9:30PM ET on Friday Nov 01, 2024 by Dow JonesDJ Carvana, Costco, and 12 More Stocks Are Flashing a Warning -- Barrons.com, from 1:00AM ET on Friday Nov 01, 2024 by Dow Jones
1:00AM ET on Friday Nov 01, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Costco Wholesale Corp | 388.7B | 53.5x | +15.72% |
Target Corp | 69.5B | 15.5x | +10.50% |
TJX Companies Inc | 126.8B | 27.2x | +9.70% |
Dollar General Corp | 18.0B | 12.7x | +4.97% |
Dollar Tree Inc | 14.3B | -13.7x | --- |
BJ's Wholesale Club Holdings Inc | 11.4B | 21.9x | +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 | $388.7B |
|---|---|
Revenue (TTM) | $254.5B |
Shares Outstanding | 443.1M |
Dividend Yield | 0.52% |
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 | 53.5x |
Price/Sales (TTM) | 1.5 |
Price/Cash Flow (TTM) | 40.5x |
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.
