The closing price for Costco Wholesale (COST) in September 2023 was $547.58, on September 29, 2023. It was up 2.1% for the month. The latest price is $929.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $552.46 | $553.42 | $543.45 | $547.58 | 1,886,600 |
September 28 2023 | $546.72 | $554.58 | $546.72 | $551.14 | 2,192,400 |
September 27 2023 | $530.54 | $549.07 | $527.97 | $546.19 | 4,591,400 |
September 26 2023 | $541.95 | $544.10 | $535.02 | $535.95 | 2,425,100 |
September 25 2023 | $542.28 | $544.00 | $537.67 | $541.43 | 1,313,300 |
September 22 2023 | $538.08 | $545.65 | $537.71 | $541.41 | 1,527,300 |
September 21 2023 | $546.72 | $547.20 | $537.23 | $538.00 | 1,687,700 |
September 20 2023 | $546.99 | $551.71 | $545.35 | $546.48 | 1,311,500 |
September 19 2023 | $544.36 | $547.94 | $542.22 | $546.99 | 1,144,700 |
September 18 2023 | $541.01 | $546.83 | $540.32 | $545.41 | 1,003,100 |
September 15 2023 | $547.94 | $548.11 | $538.45 | $539.24 | 2,944,900 |
September 14 2023 | $547.43 | $549.27 | $543.01 | $547.40 | 1,257,300 |
September 13 2023 | $541.12 | $543.20 | $537.56 | $542.54 | 1,162,700 |
September 12 2023 | $542.07 | $543.16 | $539.07 | $541.60 | 1,055,500 |
September 11 2023 | $535.80 | $542.18 | $534.88 | $541.59 | 1,388,600 |
September 08 2023 | $532.18 | $535.39 | $531.24 | $534.23 | 1,075,300 |
September 07 2023 | $531.77 | $534.04 | $527.55 | $531.74 | 1,340,000 |
September 06 2023 | $525.05 | $531.80 | $523.56 | $529.87 | 1,476,600 |
September 05 2023 | $528.94 | $532.29 | $527.26 | $527.97 | 1,714,300 |
September 01 2023 | $536.06 | $536.45 | $524.01 | $527.51 | 1,437,400 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
