The closing price for Costco Wholesale (COST) last year was $916.27, on December 31. It was up 40.6% for the year. The latest price is $1,042.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $923.65 | $924.74 | $912.54 | $916.27 | 1,742,939 |
December 30 2024 | $931.00 | $934.17 | $915.50 | $922.21 | 1,881,241 |
December 27 2024 | $948.72 | $950.45 | $932.00 | $939.70 | 1,943,440 |
December 26 2024 | $956.82 | $959.41 | $954.00 | $956.14 | 969,936 |
December 24 2024 | $950.74 | $959.38 | $945.45 | $958.82 | 939,029 |
December 23 2024 | $953.88 | $954.26 | $937.00 | $949.91 | 1,856,831 |
December 20 2024 | $949.39 | $961.94 | $943.05 | $954.07 | 5,373,797 |
December 19 2024 | $974.51 | $974.64 | $953.51 | $954.80 | 2,610,843 |
December 18 2024 | $982.00 | $985.60 | $964.00 | $964.74 | 2,725,300 |
December 17 2024 | $994.00 | $996.92 | $980.76 | $982.08 | 2,050,219 |
December 16 2024 | $989.05 | $1,008.25 | $986.37 | $992.87 | 2,581,292 |
December 13 2024 | $981.00 | $1,006.68 | $965.73 | $989.35 | 2,951,921 |
December 12 2024 | $1,001.68 | $1,002.47 | $987.21 | $988.39 | 2,344,334 |
December 11 2024 | $995.00 | $1,007.80 | $993.59 | $994.69 | 1,903,635 |
December 10 2024 | $989.73 | $994.99 | $985.88 | $993.40 | 1,556,751 |
December 09 2024 | $997.01 | $997.01 | $980.50 | $987.86 | 1,855,470 |
December 06 2024 | $982.26 | $997.71 | $982.26 | $992.61 | 1,737,317 |
December 05 2024 | $986.66 | $990.13 | $978.20 | $982.26 | 2,089,430 |
December 04 2024 | $982.00 | $991.15 | $977.55 | $990.92 | 1,784,687 |
December 03 2024 | $974.69 | $983.00 | $970.76 | $982.15 | 1,653,910 |
December 02 2024 | $971.36 | $976.50 | $964.76 | $975.00 | 1,955,774 |
November 29 2024 | $968.09 | $973.27 | $962.47 | $971.88 | 1,095,860 |
November 27 2024 | $971.46 | $972.29 | $958.59 | $961.55 | 1,499,464 |
November 26 2024 | $964.00 | $974.37 | $960.89 | $971.50 | 1,438,037 |
November 25 2024 | $975.00 | $975.00 | $949.69 | $960.89 | 3,240,929 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
