The closing price for Costco Wholesale (COST) in August 2022 was $502.81, on August 31, 2022. It was down 3.6% for the month. The latest price is $979.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $506.12 | $506.87 | $501.03 | $502.81 | 2,179,809 |
August 30 2022 | $514.54 | $516.20 | $502.24 | $504.77 | 1,872,679 |
August 29 2022 | $507.55 | $515.71 | $504.63 | $511.43 | 1,579,865 |
August 26 2022 | $529.67 | $532.25 | $512.02 | $512.17 | 1,886,777 |
August 25 2022 | $525.57 | $530.55 | $519.61 | $530.42 | 1,483,254 |
August 24 2022 | $522.69 | $525.07 | $519.43 | $523.14 | 1,145,789 |
August 23 2022 | $525.57 | $525.83 | $517.04 | $522.04 | 1,358,979 |
August 22 2022 | $532.56 | $532.56 | $524.17 | $525.31 | 1,860,941 |
August 19 2022 | $538.00 | $538.59 | $532.72 | $534.04 | 1,616,955 |
August 18 2022 | $538.40 | $543.88 | $535.86 | $540.23 | 1,619,184 |
August 17 2022 | $529.67 | $538.77 | $528.72 | $535.76 | 1,835,240 |
August 16 2022 | $530.73 | $539.28 | $528.68 | $532.58 | 2,497,958 |
August 15 2022 | $516.58 | $526.78 | $515.88 | $525.58 | 1,847,952 |
August 12 2022 | $516.36 | $518.50 | $514.01 | $517.36 | 1,918,238 |
August 11 2022 | $523.16 | $523.40 | $512.16 | $512.53 | 2,340,166 |
August 10 2022 | $524.36 | $529.59 | $517.43 | $519.87 | 2,336,567 |
August 09 2022 | $523.55 | $524.86 | $514.16 | $516.02 | 1,877,305 |
August 08 2022 | $523.74 | $527.27 | $518.77 | $521.87 | 1,345,699 |
August 05 2022 | $517.39 | $521.58 | $513.64 | $520.69 | 1,711,488 |
August 04 2022 | $526.78 | $526.98 | $520.69 | $523.20 | 2,000,678 |
August 03 2022 | $524.86 | $528.42 | $522.08 | $526.79 | 1,693,324 |
August 02 2022 | $523.92 | $530.68 | $520.78 | $523.38 | 1,984,204 |
August 01 2022 | $521.41 | $532.28 | $521.25 | $526.60 | 2,256,005 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
