The closing price for Costco Wholesale (COST) this year is $960.89, yesterday. It is up 47.4% for the year. The latest price is $971.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 25 2024 | $973.87 | $975.00 | $949.69 | $960.89 | 3,006,869 |
November 22 2024 | $962.74 | $976.30 | $958.52 | $964.01 | 2,076,300 |
November 21 2024 | $935.00 | $958.49 | $930.00 | $955.65 | 2,320,500 |
November 20 2024 | $925.08 | $928.80 | $916.50 | $928.08 | 1,452,100 |
November 19 2024 | $928.00 | $934.00 | $916.36 | $930.15 | 1,690,500 |
November 18 2024 | $910.64 | $925.94 | $907.11 | $919.51 | 1,797,800 |
November 15 2024 | $917.74 | $920.55 | $905.56 | $907.07 | 2,269,900 |
November 14 2024 | $927.00 | $931.15 | $922.17 | $923.89 | 1,859,900 |
November 13 2024 | $930.00 | $937.59 | $923.20 | $933.73 | 1,757,600 |
November 12 2024 | $935.95 | $939.56 | $927.00 | $932.38 | 1,691,400 |
November 11 2024 | $943.80 | $951.28 | $931.44 | $932.88 | 2,181,800 |
November 08 2024 | $914.00 | $962.00 | $913.75 | $943.80 | 3,277,100 |
November 07 2024 | $898.62 | $919.48 | $894.37 | $913.93 | 2,145,500 |
November 06 2024 | $898.28 | $899.90 | $886.28 | $899.25 | 2,437,400 |
November 05 2024 | $888.00 | $895.58 | $886.80 | $890.17 | 1,622,300 |
November 04 2024 | $881.34 | $887.00 | $876.73 | $886.07 | 1,576,700 |
November 01 2024 | $874.27 | $879.41 | $867.34 | $877.31 | 1,625,200 |
October 31 2024 | $876.04 | $876.49 | $867.50 | $873.02 | 1,771,900 |
October 30 2024 | $885.20 | $885.39 | $876.21 | $877.92 | 1,412,200 |
October 29 2024 | $888.82 | $889.99 | $872.93 | $885.81 | 1,361,700 |
October 28 2024 | $894.80 | $894.80 | $888.82 | $889.78 | 912,500 |
October 25 2024 | $894.46 | $900.42 | $888.82 | $890.04 | 1,425,800 |
October 24 2024 | $900.30 | $902.30 | $887.08 | $892.23 | 1,649,600 |
October 23 2024 | $894.83 | $904.48 | $893.80 | $897.98 | 2,193,500 |
October 22 2024 | $889.80 | $893.70 | $883.14 | $892.30 | 1,189,700 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
