The closing price for Costco Wholesale (COST) in 2016 was $136.98, on December 30, 2016. It was up 1.3% for the year. The latest price is $989.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $137.65 | $137.73 | $136.61 | $136.98 | 1,472,300 |
December 29 2016 | $137.44 | $138.12 | $137.44 | $137.85 | 858,200 |
December 28 2016 | $138.62 | $139.33 | $137.36 | $137.75 | 1,281,000 |
December 27 2016 | $138.65 | $139.25 | $138.43 | $138.64 | 1,301,100 |
December 23 2016 | $138.74 | $139.17 | $138.20 | $138.67 | 1,254,100 |
December 22 2016 | $140.02 | $140.03 | $138.53 | $138.66 | 1,965,900 |
December 21 2016 | $139.97 | $140.34 | $139.47 | $139.49 | 1,313,400 |
December 20 2016 | $140.58 | $141.12 | $139.88 | $140.19 | 2,204,600 |
December 19 2016 | $138.61 | $140.76 | $138.30 | $139.85 | 3,231,900 |
December 16 2016 | $137.31 | $137.96 | $136.76 | $137.24 | 3,767,100 |
December 15 2016 | $136.33 | $138.17 | $136.09 | $136.98 | 1,811,100 |
December 14 2016 | $136.93 | $137.27 | $135.39 | $136.02 | 2,119,100 |
December 13 2016 | $137.61 | $138.63 | $136.15 | $136.69 | 3,583,300 |
December 12 2016 | $135.69 | $137.98 | $135.66 | $137.17 | 2,299,200 |
December 09 2016 | $134.56 | $136.74 | $134.54 | $136.63 | 2,614,700 |
December 08 2016 | $134.01 | $137.66 | $133.98 | $134.83 | 5,504,300 |
December 07 2016 | $128.85 | $131.68 | $128.74 | $131.63 | 2,811,300 |
December 06 2016 | $129.92 | $130.11 | $128.69 | $129.20 | 2,245,400 |
December 05 2016 | $130.12 | $130.24 | $129.00 | $129.85 | 2,432,100 |
December 02 2016 | $130.03 | $130.79 | $129.56 | $130.12 | 1,829,200 |
December 01 2016 | $128.43 | $130.80 | $128.43 | $129.82 | 2,305,200 |
November 30 2016 | $129.30 | $129.65 | $128.39 | $128.43 | 2,750,500 |
November 29 2016 | $129.72 | $130.23 | $129.47 | $129.60 | 1,496,800 |
November 28 2016 | $129.23 | $130.41 | $129.20 | $129.40 | 1,733,500 |
November 25 2016 | $129.95 | $131.26 | $129.80 | $129.94 | 886,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
