costco stock price in 2017

The closing price for Costco Wholesale (COST) in 2017 was $167.63, on December 29, 2017. It was up 22% for the year. The latest price is $916.62.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2017
$167.93
$168.96
$167.46
$167.63
2,028,000
December 28 2017
$168.03
$168.44
$167.69
$168.08
1,017,000
December 27 2017
$168.28
$168.47
$167.34
$167.79
1,175,200
December 26 2017
$167.69
$168.73
$167.63
$168.01
1,120,000
December 22 2017
$168.66
$168.85
$167.49
$168.09
1,078,300
December 21 2017
$169.32
$169.68
$168.04
$168.24
1,908,100
December 20 2017
$170.26
$170.46
$166.98
$168.88
3,894,400
December 19 2017
$173.74
$173.82
$168.42
$169.62
3,959,900
December 18 2017
$173.49
$175.04
$172.83
$173.20
3,492,300
December 15 2017
$174.19
$175.94
$172.92
$173.58
8,452,900
December 14 2017
$169.84
$170.89
$167.67
$168.00
3,743,200
December 13 2017
$169.80
$171.23
$169.14
$169.57
3,062,900
December 12 2017
$168.38
$170.33
$168.24
$169.59
3,365,700
December 11 2017
$169.51
$170.13
$168.46
$170.10
1,964,100
December 08 2017
$168.23
$169.80
$167.47
$169.38
1,772,500
December 07 2017
$167.98
$169.14
$167.12
$167.70
2,240,800
December 06 2017
$168.98
$169.30
$167.08
$168.62
3,569,200
December 05 2017
$170.82
$172.22
$168.28
$169.16
3,182,800
December 04 2017
$168.62
$171.01
$168.02
$170.73
5,774,200
December 01 2017
$165.05
$166.78
$163.13
$166.74
4,034,400
November 30 2017
$162.50
$166.53
$162.31
$166.11
7,716,600
November 29 2017
$156.71
$160.08
$156.31
$159.89
4,683,000
November 28 2017
$156.10
$156.87
$155.41
$156.40
2,728,400
November 27 2017
$155.14
$155.87
$154.12
$155.46
2,346,700
November 24 2017
$155.25
$155.96
$154.46
$154.57
789,400
Unlock 2x data
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.

Related Searches