costco stock price in 2022

The closing price for Costco Wholesale (COST) in 2022 was $440.42, on December 30, 2022. It was down 18.7% for the year. The latest price is $964.01.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$438.64
$440.62
$434.88
$440.42
1,803,200
December 29 2022
$439.58
$442.84
$437.49
$440.45
1,465,000
December 28 2022
$441.43
$444.24
$436.85
$437.04
1,324,100
December 27 2022
$448.04
$448.33
$441.01
$442.35
1,230,800
December 23 2022
$441.41
$446.87
$438.78
$446.36
1,229,500
December 22 2022
$442.50
$444.19
$437.42
$442.56
1,906,100
December 21 2022
$443.20
$447.36
$440.13
$445.79
1,462,400
December 20 2022
$440.48
$444.04
$436.59
$441.70
1,993,700
December 19 2022
$444.69
$447.09
$439.32
$442.48
1,939,200
December 16 2022
$445.02
$448.42
$440.79
$445.20
4,909,200
December 15 2022
$458.60
$459.91
$446.85
$447.57
3,437,700
December 14 2022
$471.64
$474.37
$464.10
$466.49
2,145,000
December 13 2022
$479.54
$480.43
$464.59
$471.01
2,626,700
December 12 2022
$465.73
$470.64
$463.74
$470.51
2,276,400
December 09 2022
$458.37
$472.83
$453.93
$466.01
4,211,100
December 08 2022
$465.89
$466.31
$456.82
$464.47
2,901,000
December 07 2022
$462.22
$469.41
$462.01
$465.00
2,072,600
December 06 2022
$473.38
$474.16
$460.37
$464.21
2,995,900
December 05 2022
$475.16
$475.35
$467.66
$471.45
2,455,300
December 02 2022
$480.96
$481.40
$474.78
$477.11
3,632,100
December 01 2022
$500.86
$500.86
$478.21
$486.12
6,970,400
November 30 2022
$508.84
$523.47
$503.75
$520.26
3,601,800
November 29 2022
$512.34
$514.92
$509.41
$510.33
1,685,700
November 28 2022
$512.19
$517.36
$510.31
$512.22
1,684,300
November 25 2022
$515.35
$516.99
$514.30
$514.87
744,200
Unlock 2x data
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.

Related Searches