The closing price for Costco Wholesale (COST) in 2016 was $136.83, on December 30, 2016. It was up 1.3% for the year. The latest price is $1,048.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $137.50 | $137.58 | $136.45 | $136.83 | 1,472,300 |
December 29 2016 | $137.29 | $137.97 | $137.29 | $137.70 | 858,200 |
December 28 2016 | $138.46 | $139.17 | $137.21 | $137.60 | 1,281,000 |
December 27 2016 | $138.50 | $139.10 | $138.27 | $138.49 | 1,301,100 |
December 23 2016 | $138.59 | $139.02 | $138.04 | $138.51 | 1,254,100 |
December 22 2016 | $139.86 | $139.87 | $138.38 | $138.51 | 1,965,900 |
December 21 2016 | $139.81 | $140.18 | $139.32 | $139.33 | 1,313,400 |
December 20 2016 | $140.43 | $140.97 | $139.73 | $140.04 | 2,204,600 |
December 19 2016 | $138.45 | $140.61 | $138.15 | $139.69 | 3,231,900 |
December 16 2016 | $137.16 | $137.80 | $136.61 | $137.09 | 3,767,100 |
December 15 2016 | $136.18 | $138.02 | $135.94 | $136.83 | 1,811,100 |
December 14 2016 | $136.78 | $137.12 | $135.24 | $135.87 | 2,119,100 |
December 13 2016 | $137.46 | $138.48 | $136.00 | $136.54 | 3,583,300 |
December 12 2016 | $135.54 | $137.83 | $135.51 | $137.02 | 2,299,200 |
December 09 2016 | $134.41 | $136.59 | $134.40 | $136.48 | 2,614,700 |
December 08 2016 | $133.87 | $137.51 | $133.83 | $134.68 | 5,504,300 |
December 07 2016 | $128.70 | $131.53 | $128.60 | $131.48 | 2,811,300 |
December 06 2016 | $129.77 | $129.97 | $128.55 | $129.05 | 2,245,400 |
December 05 2016 | $129.98 | $130.10 | $128.86 | $129.70 | 2,432,100 |
December 02 2016 | $129.89 | $130.64 | $129.41 | $129.98 | 1,829,200 |
December 01 2016 | $128.28 | $130.65 | $128.28 | $129.68 | 2,305,200 |
November 30 2016 | $129.16 | $129.51 | $128.25 | $128.28 | 2,750,500 |
November 29 2016 | $129.58 | $130.09 | $129.33 | $129.46 | 1,496,800 |
November 28 2016 | $129.09 | $130.27 | $129.05 | $129.26 | 1,733,500 |
November 25 2016 | $129.81 | $131.11 | $129.65 | $129.80 | 886,800 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
