Munich - Delayed Quote EUR
Costco Wholesale Corp (CTO.MU)
870.30
+35.20
+(4.22%)
As of 8:05:23 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 870.30 | 870.30 | 870.30 | 870.30 | 870.30 | - |
| Apr 22, 2025 | 835.10 | 835.10 | 835.10 | 835.10 | 835.10 | - |
| Apr 17, 2025 | 858.40 | 858.40 | 858.40 | 858.40 | 858.40 | - |
| Apr 16, 2025 | 861.90 | 861.90 | 861.90 | 861.90 | 861.90 | - |
| Apr 15, 2025 | 860.40 | 870.50 | 860.40 | 870.50 | 870.50 | 27 |
| Apr 14, 2025 | 850.80 | 850.80 | 850.80 | 850.80 | 850.80 | - |
| Apr 11, 2025 | 861.40 | 861.40 | 861.40 | 861.40 | 861.40 | - |
| Apr 10, 2025 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | - |
| Apr 9, 2025 | 818.10 | 825.40 | 813.00 | 825.40 | 825.40 | 35 |
| Apr 8, 2025 | 833.10 | 833.10 | 833.10 | 833.10 | 833.10 | - |
| Apr 7, 2025 | 807.90 | 814.70 | 777.00 | 814.70 | 814.70 | 89 |
| Apr 4, 2025 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | - |
| Apr 3, 2025 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | - |
| Apr 2, 2025 | 882.70 | 888.00 | 882.70 | 888.00 | 888.00 | 75 |
| Apr 1, 2025 | 873.30 | 873.30 | 873.30 | 873.30 | 873.30 | - |
| Mar 31, 2025 | 851.30 | 868.50 | 851.30 | 868.50 | 868.50 | 1 |
| Mar 28, 2025 | 869.10 | 869.10 | 869.10 | 869.10 | 869.10 | - |
| Mar 27, 2025 | 861.80 | 861.80 | 861.80 | 861.80 | 861.80 | - |
| Mar 26, 2025 | 861.40 | 861.40 | 861.40 | 861.40 | 861.40 | - |
| Mar 25, 2025 | 855.60 | 860.10 | 855.60 | 860.10 | 860.10 | 2 |
| Mar 24, 2025 | 840.80 | 855.60 | 840.80 | 855.60 | 855.60 | 4 |
| Mar 21, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | - |
| Mar 20, 2025 | 831.30 | 831.30 | 831.20 | 831.20 | 831.20 | - |
| Mar 19, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - |
| Mar 18, 2025 | 837.70 | 837.70 | 837.70 | 837.70 | 837.70 | - |
| Mar 17, 2025 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | - |
| Mar 14, 2025 | 823.40 | 823.40 | 823.40 | 823.40 | 823.40 | - |
| Mar 13, 2025 | 852.30 | 852.30 | 819.40 | 819.40 | 819.40 | 92 |
| Mar 12, 2025 | 853.90 | 853.90 | 853.90 | 853.90 | 853.90 | - |
| Mar 11, 2025 | 864.20 | 864.20 | 848.60 | 848.60 | 848.60 | 2 |
| Mar 10, 2025 | 884.40 | 884.40 | 884.40 | 884.40 | 884.40 | - |
| Mar 7, 2025 | 935.90 | 935.90 | 871.30 | 872.60 | 872.60 | 10 |
| Mar 6, 2025 | 972.90 | 972.90 | 972.90 | 972.90 | 972.90 | - |
| Mar 5, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Mar 4, 2025 | 1,001.40 | 1,001.40 | 997.00 | 997.00 | 997.00 | 8 |
| Mar 3, 2025 | 1,005.80 | 1,005.80 | 1,005.80 | 1,005.80 | 1,005.80 | - |
| Feb 28, 2025 | 984.60 | 984.60 | 984.60 | 984.60 | 984.60 | - |
| Feb 27, 2025 | 989.60 | 989.60 | 989.60 | 989.60 | 989.60 | - |
| Feb 26, 2025 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | - |
| Feb 25, 2025 | 989.50 | 989.50 | 989.50 | 989.50 | 989.50 | - |
| Feb 24, 2025 | 989.50 | 989.50 | 989.50 | 989.50 | 989.50 | - |
| Feb 21, 2025 | 990.20 | 990.20 | 990.20 | 990.20 | 990.20 | - |
| Feb 20, 2025 | 1,017.20 | 1,017.20 | 1,017.20 | 1,017.20 | 1,017.20 | - |
| Feb 19, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Feb 18, 2025 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | - |
| Feb 17, 2025 | 1,023.80 | 1,025.20 | 1,023.80 | 1,025.20 | 1,025.20 | 10 |
| Feb 14, 2025 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | - |
| Feb 13, 2025 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | - |
| Feb 12, 2025 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | - |
| Feb 11, 2025 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| Feb 10, 2025 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | - |
| Feb 7, 2025 | 1.016972 Dividend | |||||
| Feb 7, 2025 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | - |
| Feb 6, 2025 | 1,004.20 | 1,004.20 | 1,004.20 | 1,004.20 | 1,003.04 | - |
| Feb 5, 2025 | 981.30 | 981.30 | 981.30 | 981.30 | 980.17 | - |
| Feb 4, 2025 | 976.60 | 976.60 | 976.60 | 976.60 | 975.47 | - |
| Feb 3, 2025 | 940.30 | 979.10 | 940.30 | 979.10 | 977.97 | 5 |
| Jan 31, 2025 | 940.60 | 940.60 | 940.60 | 940.60 | 939.51 | - |
| Jan 30, 2025 | 927.70 | 927.70 | 927.70 | 927.70 | 926.63 | - |
| Jan 29, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 918.94 | - |
| Jan 28, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 918.94 | - |
| Jan 27, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | 894.17 | - |
| Jan 24, 2025 | 902.70 | 902.90 | 902.70 | 902.90 | 901.86 | - |
| Jan 23, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 908.95 | - |
| Jan 22, 2025 | 912.20 | 912.20 | 912.20 | 912.20 | 911.15 | - |
| Jan 21, 2025 | 913.40 | 913.40 | 913.40 | 913.40 | 912.34 | - |
| Jan 20, 2025 | 916.80 | 925.40 | 916.80 | 925.40 | 924.33 | 16 |
| Jan 17, 2025 | 895.30 | 898.10 | 895.30 | 898.10 | 897.06 | 5 |
| Jan 16, 2025 | 895.30 | 895.30 | 895.30 | 895.30 | 894.27 | - |
| Jan 15, 2025 | 893.20 | 893.20 | 893.20 | 893.20 | 892.17 | - |
| Jan 14, 2025 | 906.40 | 906.40 | 906.20 | 906.20 | 905.15 | - |
| Jan 13, 2025 | 918.40 | 918.40 | 918.40 | 918.40 | 917.34 | - |
| Jan 10, 2025 | 917.80 | 918.80 | 917.80 | 918.80 | 917.74 | 30 |
| Jan 9, 2025 | 913.40 | 913.40 | 913.40 | 913.40 | 912.34 | - |
| Jan 8, 2025 | 888.60 | 902.60 | 888.60 | 902.60 | 901.56 | 41 |
| Jan 7, 2025 | 887.90 | 887.90 | 887.90 | 887.90 | 886.87 | - |
| Jan 6, 2025 | 887.90 | 887.90 | 887.90 | 887.90 | 886.87 | - |
| Jan 3, 2025 | 887.90 | 887.90 | 887.90 | 887.90 | 886.87 | - |
| Jan 2, 2025 | 887.90 | 887.90 | 887.90 | 887.90 | 886.87 | - |
| Dec 30, 2024 | 902.60 | 902.60 | 902.60 | 902.60 | 901.56 | 1 |
| Dec 27, 2024 | 916.60 | 916.60 | 916.60 | 916.60 | 915.54 | - |
| Dec 23, 2024 | 919.80 | 919.80 | 919.80 | 919.80 | 918.74 | - |
| Dec 20, 2024 | 920.80 | 920.80 | 920.80 | 920.80 | 919.74 | - |
| Dec 19, 2024 | 934.80 | 934.80 | 934.80 | 934.80 | 933.72 | - |
| Dec 18, 2024 | 937.80 | 937.80 | 937.80 | 937.80 | 936.72 | - |
| Dec 17, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 941.91 | - |
| Dec 16, 2024 | 943.90 | 943.90 | 942.10 | 942.10 | 941.01 | 11 |
| Dec 13, 2024 | 946.30 | 946.30 | 946.30 | 946.30 | 945.21 | - |
| Dec 12, 2024 | 946.30 | 946.30 | 946.30 | 946.30 | 945.21 | - |
| Dec 11, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 941.91 | - |
| Dec 10, 2024 | 937.10 | 937.10 | 937.10 | 937.10 | 936.02 | - |
| Dec 9, 2024 | 946.10 | 946.10 | 941.00 | 941.00 | 939.91 | 3 |
| Dec 6, 2024 | 931.50 | 931.50 | 931.50 | 931.50 | 930.42 | - |
| Dec 5, 2024 | 937.80 | 937.80 | 937.80 | 937.80 | 936.72 | - |
| Dec 4, 2024 | 933.40 | 933.40 | 933.40 | 933.40 | 932.32 | - |
| Dec 3, 2024 | 929.20 | 929.20 | 926.10 | 926.10 | 925.03 | 6 |
| Dec 2, 2024 | 920.50 | 920.50 | 920.50 | 920.50 | 919.44 | - |
| Nov 29, 2024 | 912.10 | 912.10 | 912.10 | 912.10 | 911.05 | - |
| Nov 28, 2024 | 917.10 | 917.10 | 917.10 | 917.10 | 916.04 | - |
| Nov 27, 2024 | 924.40 | 924.40 | 924.40 | 924.40 | 923.33 | - |
| Nov 26, 2024 | 919.10 | 919.10 | 919.10 | 919.10 | 918.04 | - |
| Nov 25, 2024 | 918.30 | 921.90 | 918.30 | 921.90 | 920.84 | 1 |
| Nov 22, 2024 | 909.90 | 909.90 | 909.90 | 909.90 | 908.85 | - |
| Nov 21, 2024 | 877.50 | 877.50 | 877.50 | 877.50 | 876.49 | - |
| Nov 20, 2024 | 876.40 | 876.40 | 876.40 | 876.40 | 875.39 | - |
| Nov 19, 2024 | 871.70 | 871.70 | 871.70 | 871.70 | 870.69 | - |
| Nov 18, 2024 | 865.40 | 871.70 | 860.90 | 871.70 | 870.69 | 37 |
| Nov 15, 2024 | 877.30 | 877.30 | 877.30 | 877.30 | 876.29 | - |
| Nov 14, 2024 | 883.30 | 883.30 | 883.30 | 883.30 | 882.28 | - |
| Nov 13, 2024 | 878.30 | 878.30 | 878.30 | 878.30 | 877.29 | - |
| Nov 12, 2024 | 878.30 | 878.30 | 878.30 | 878.30 | 877.29 | - |
| Nov 11, 2024 | 878.30 | 878.30 | 878.30 | 878.30 | 877.29 | - |
| Nov 8, 2024 | 846.10 | 850.20 | 846.10 | 850.20 | 849.22 | 20 |
| Nov 7, 2024 | 835.20 | 835.20 | 835.20 | 835.20 | 834.24 | - |
| Nov 6, 2024 | 824.50 | 835.20 | 824.50 | 835.20 | 834.24 | 10 |
| Nov 5, 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 812.06 | - |
| Nov 4, 2024 | 804.70 | 804.70 | 804.70 | 804.70 | 803.77 | - |
| Nov 1, 2024 | 1.016972 Dividend | |||||
| Nov 1, 2024 | 804.70 | 804.70 | 804.70 | 804.70 | 803.77 | - |
| Oct 31, 2024 | 810.60 | 810.60 | 810.60 | 810.60 | 808.50 | - |
| Oct 30, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 820.37 | - |
| Oct 29, 2024 | 826.60 | 826.60 | 826.60 | 826.60 | 824.46 | - |
| Oct 28, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 826.86 | - |
| Oct 25, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 826.86 | - |
| Oct 24, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 826.86 | - |
| Oct 23, 2024 | 822.80 | 822.80 | 822.80 | 822.80 | 820.67 | - |
| Oct 22, 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 816.98 | - |
| Oct 21, 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 816.98 | - |
| Oct 18, 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 816.98 | - |
| Oct 17, 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 816.98 | - |
| Oct 16, 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 816.98 | - |
| Oct 15, 2024 | 815.80 | 815.80 | 815.80 | 815.80 | 813.69 | - |
| Oct 14, 2024 | 816.40 | 816.40 | 815.80 | 815.80 | 813.69 | 6 |
| Oct 11, 2024 | 821.50 | 821.50 | 821.50 | 821.50 | 819.38 | - |
| Oct 10, 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 821.87 | - |
| Oct 9, 2024 | 806.70 | 806.70 | 806.70 | 806.70 | 804.62 | - |
| Oct 8, 2024 | 799.00 | 805.30 | 799.00 | 805.30 | 803.22 | 3 |
| Oct 7, 2024 | 801.20 | 801.20 | 801.20 | 801.20 | 799.13 | - |
| Oct 4, 2024 | 794.80 | 794.80 | 794.80 | 794.80 | 792.75 | - |
| Oct 3, 2024 | 794.80 | 794.80 | 794.80 | 794.80 | 792.75 | - |
| Oct 2, 2024 | 794.80 | 794.80 | 794.80 | 794.80 | 792.75 | - |
| Oct 1, 2024 | 796.10 | 796.10 | 796.10 | 796.10 | 794.04 | - |
| Sep 30, 2024 | 796.10 | 796.10 | 796.10 | 796.10 | 794.04 | - |
| Sep 27, 2024 | 800.80 | 800.80 | 800.80 | 800.80 | 798.73 | - |
| Sep 26, 2024 | 815.10 | 815.10 | 815.10 | 815.10 | 812.99 | - |
| Sep 25, 2024 | 806.20 | 806.20 | 806.20 | 806.20 | 804.12 | - |
| Sep 24, 2024 | 821.90 | 821.90 | 821.90 | 821.90 | 819.78 | - |
| Sep 23, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 809.90 | - |
| Sep 20, 2024 | 806.90 | 806.90 | 806.90 | 806.90 | 804.81 | - |
| Sep 19, 2024 | 810.40 | 810.40 | 806.90 | 806.90 | 804.81 | 33 |
| Sep 18, 2024 | 812.10 | 812.10 | 812.10 | 812.10 | 810.00 | - |
| Sep 17, 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 816.88 | - |
| Sep 16, 2024 | 821.40 | 821.40 | 821.40 | 821.40 | 819.28 | - |
| Sep 13, 2024 | 821.30 | 821.30 | 821.30 | 821.30 | 819.18 | - |
| Sep 12, 2024 | 815.10 | 820.80 | 815.10 | 820.80 | 818.68 | 3 |
| Sep 11, 2024 | 809.90 | 809.90 | 809.90 | 809.90 | 807.81 | - |
| Sep 10, 2024 | 806.60 | 813.60 | 806.60 | 813.60 | 811.50 | 10 |
| Sep 9, 2024 | 797.50 | 797.50 | 797.50 | 797.50 | 795.44 | - |
| Sep 6, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 796.93 | - |
| Sep 5, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 796.93 | - |
| Sep 4, 2024 | 795.80 | 795.80 | 786.40 | 793.00 | 790.95 | 3 |
| Sep 3, 2024 | 809.30 | 809.30 | 809.30 | 809.30 | 807.21 | - |
| Sep 2, 2024 | 806.60 | 806.60 | 806.60 | 806.60 | 804.52 | - |
| Aug 30, 2024 | 799.10 | 799.10 | 799.10 | 799.10 | 797.03 | - |
| Aug 29, 2024 | 798.40 | 798.40 | 798.40 | 798.40 | 796.34 | - |
| Aug 28, 2024 | 815.10 | 815.10 | 795.20 | 796.60 | 794.54 | 5 |
| Aug 27, 2024 | 801.40 | 801.40 | 801.40 | 801.40 | 799.33 | - |
| Aug 26, 2024 | 789.90 | 789.90 | 789.90 | 789.90 | 787.86 | - |
| Aug 23, 2024 | 791.40 | 791.40 | 791.40 | 791.40 | 789.35 | - |
| Aug 22, 2024 | 791.40 | 791.40 | 791.40 | 791.40 | 789.35 | - |
| Aug 21, 2024 | 790.10 | 790.10 | 790.10 | 790.10 | 788.06 | - |
| Aug 20, 2024 | 791.50 | 791.50 | 790.10 | 790.10 | 788.06 | 5 |
| Aug 19, 2024 | 792.90 | 792.90 | 792.90 | 792.90 | 790.85 | - |
| Aug 16, 2024 | 796.50 | 796.50 | 796.50 | 796.50 | 794.44 | - |
| Aug 15, 2024 | 789.30 | 789.30 | 789.30 | 789.30 | 787.26 | - |
| Aug 14, 2024 | 789.50 | 789.50 | 789.50 | 789.50 | 787.46 | - |
| Aug 13, 2024 | 789.50 | 789.50 | 789.50 | 789.50 | 787.46 | - |
| Aug 12, 2024 | 779.30 | 789.50 | 779.30 | 789.50 | 787.46 | 50 |
| Aug 9, 2024 | 764.90 | 764.90 | 764.90 | 764.90 | 762.92 | - |
| Aug 8, 2024 | 744.90 | 744.90 | 744.90 | 744.90 | 742.97 | - |
| Aug 7, 2024 | 754.80 | 754.80 | 754.80 | 754.80 | 752.85 | - |
| Aug 6, 2024 | 738.30 | 738.30 | 738.30 | 738.30 | 736.39 | - |
| Aug 5, 2024 | 745.40 | 745.40 | 738.30 | 738.30 | 736.39 | 1 |
| Aug 2, 2024 | 754.90 | 754.90 | 754.90 | 754.90 | 752.95 | - |
| Aug 1, 2024 | 756.60 | 756.60 | 756.60 | 756.60 | 754.64 | - |
| Jul 31, 2024 | 751.60 | 751.60 | 751.60 | 751.60 | 749.66 | - |
| Jul 30, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 753.45 | - |
| Jul 29, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 753.45 | - |
| Jul 26, 2024 | 1.016972 Dividend | |||||
| Jul 26, 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 753.45 | - |
| Jul 25, 2024 | 769.80 | 769.80 | 769.80 | 769.80 | 766.65 | - |
| Jul 24, 2024 | 780.70 | 780.70 | 780.70 | 780.70 | 777.51 | - |
| Jul 23, 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 771.23 | - |
| Jul 22, 2024 | 772.60 | 772.60 | 772.60 | 772.60 | 769.44 | - |
| Jul 19, 2024 | 773.90 | 773.90 | 773.90 | 773.90 | 770.74 | - |
| Jul 18, 2024 | 777.70 | 777.70 | 777.70 | 777.70 | 774.52 | - |
| Jul 17, 2024 | 778.20 | 778.20 | 778.20 | 778.20 | 775.02 | - |
| Jul 16, 2024 | 777.30 | 777.30 | 776.20 | 776.20 | 773.03 | 1 |
| Jul 15, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 772.93 | - |
| Jul 12, 2024 | 785.00 | 785.00 | 776.10 | 776.10 | 772.93 | 1 |
| Jul 11, 2024 | 839.10 | 839.10 | 784.50 | 785.00 | 781.79 | 40 |
| Jul 10, 2024 | 817.50 | 817.50 | 817.50 | 817.50 | 814.16 | - |
| Jul 9, 2024 | 817.50 | 817.50 | 817.50 | 817.50 | 814.16 | - |
| Jul 8, 2024 | 816.50 | 822.30 | 816.50 | 822.30 | 818.94 | 5 |
| Jul 5, 2024 | 801.10 | 816.50 | 801.10 | 816.50 | 813.16 | 18 |
| Jul 4, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 795.73 | - |
| Jul 3, 2024 | 796.90 | 796.90 | 796.90 | 796.90 | 793.64 | - |
| Jul 2, 2024 | 790.60 | 790.60 | 790.60 | 790.60 | 787.37 | - |
| Jul 1, 2024 | 793.60 | 793.60 | 793.60 | 793.60 | 790.36 | - |
| Jun 28, 2024 | 797.10 | 797.10 | 797.10 | 797.10 | 793.84 | - |
| Jun 27, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 799.72 | - |
| Jun 26, 2024 | 797.40 | 803.00 | 797.40 | 803.00 | 799.72 | 3 |
| Jun 25, 2024 | 788.70 | 788.70 | 788.70 | 788.70 | 785.48 | - |
| Jun 24, 2024 | 795.50 | 795.50 | 788.30 | 788.30 | 785.08 | 10 |
| Jun 21, 2024 | 807.70 | 807.70 | 803.80 | 803.80 | 800.51 | 22 |
| Jun 20, 2024 | 814.10 | 814.10 | 814.10 | 814.10 | 810.77 | - |
| Jun 19, 2024 | 812.60 | 812.60 | 812.60 | 812.60 | 809.28 | - |
| Jun 18, 2024 | 808.50 | 812.60 | 808.50 | 812.60 | 809.28 | 1 |
| Jun 17, 2024 | 799.50 | 805.60 | 799.50 | 805.60 | 802.31 | 6 |
| Jun 14, 2024 | 786.10 | 786.10 | 786.10 | 786.10 | 782.89 | - |
| Jun 13, 2024 | 785.80 | 786.10 | 785.80 | 786.10 | 782.89 | 1 |
| Jun 12, 2024 | 790.60 | 790.60 | 790.60 | 790.60 | 787.37 | - |
| Jun 11, 2024 | 785.20 | 789.00 | 785.20 | 786.80 | 783.58 | 7 |
| Jun 10, 2024 | 785.10 | 785.10 | 785.10 | 785.10 | 781.89 | - |
| Jun 7, 2024 | 772.60 | 784.70 | 772.60 | 784.70 | 781.49 | 7 |
| Jun 6, 2024 | 764.20 | 764.20 | 764.20 | 764.20 | 761.08 | - |
| Jun 5, 2024 | 760.70 | 760.70 | 760.70 | 760.70 | 757.59 | - |
| Jun 4, 2024 | 748.90 | 748.90 | 748.90 | 748.90 | 745.84 | - |
| Jun 3, 2024 | 748.90 | 748.90 | 748.90 | 748.90 | 745.84 | - |
| May 31, 2024 | 743.50 | 743.50 | 736.80 | 736.80 | 733.79 | 3 |
| May 30, 2024 | 745.70 | 745.70 | 745.70 | 745.70 | 742.65 | - |
| May 29, 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 746.14 | - |
| May 28, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 746.93 | - |
| May 27, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 748.93 | - |
| May 24, 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 735.48 | - |
| May 23, 2024 | 743.00 | 743.00 | 738.50 | 738.50 | 735.48 | 3 |
| May 22, 2024 | 736.10 | 744.10 | 736.10 | 743.00 | 739.96 | 4 |
| May 21, 2024 | 730.90 | 733.10 | 730.90 | 733.10 | 730.10 | 6 |
| May 20, 2024 | 731.10 | 731.10 | 731.10 | 731.10 | 728.11 | - |
| May 17, 2024 | 728.40 | 728.40 | 728.40 | 728.40 | 725.42 | - |
| May 16, 2024 | 721.90 | 721.90 | 721.90 | 721.90 | 718.95 | - |
| May 15, 2024 | 720.70 | 720.70 | 720.70 | 720.70 | 717.75 | - |
| May 14, 2024 | 720.70 | 720.70 | 720.70 | 720.70 | 717.75 | - |
| May 13, 2024 | 730.10 | 730.10 | 730.10 | 730.10 | 727.12 | - |
| May 10, 2024 | 724.70 | 724.70 | 724.70 | 724.70 | 721.74 | - |
| May 9, 2024 | 712.70 | 712.70 | 712.70 | 712.70 | 709.79 | - |
| May 8, 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 712.58 | - |
| May 7, 2024 | 701.70 | 701.70 | 701.70 | 701.70 | 698.83 | - |
| May 6, 2024 | 692.20 | 692.20 | 692.20 | 692.20 | 689.37 | - |
| May 3, 2024 | 683.20 | 683.20 | 683.20 | 683.20 | 680.41 | - |
| May 2, 2024 | 674.00 | 674.00 | 674.00 | 674.00 | 671.24 | - |
| Apr 30, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 676.22 | - |
| Apr 29, 2024 | 680.30 | 680.30 | 680.30 | 680.30 | 677.52 | - |
| Apr 26, 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 672.34 | - |
| Apr 25, 2024 | 1.016972 Dividend | |||||
| Apr 25, 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 672.34 | - |
| Apr 24, 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 671.19 | - |
| Apr 23, 2024 | 671.20 | 671.20 | 671.20 | 671.20 | 667.31 | - |
Related Tickers
WMT.DU Walmart Inc
84.04
+2.29%
DT3.F Dollar Tree, Inc.
73.09
+1.85%
WMTd.XC
0R1W.IL Walmart Inc.
96.38
+61.71%
BMRRY B&M European Value Retail S.A.
17.46
-0.14%
WMT.F Walmart Inc.
84.35
+1.75%
DIA.MC Distribuidora Internacional de Alimentación, S.A.
22.20
-0.89%
BME.L B&M European Value Retail S.A.
333.00
+2.12%
DIDAF Distribuidora Internacional de Alimentación, S.A.
21.60
0.00%
TBBB BBB Foods Inc.
28.06
+4.16%