The closing price for Costco Wholesale (COST) this year is $1,035.03, on Friday. It is up 13.2% for the year. The latest price is $1,028.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $1,034.61 | $1,036.21 | $1,024.68 | $1,035.03 | 1,815,400 |
February 20 2025 | $1,053.64 | $1,053.64 | $1,033.85 | $1,034.83 | 2,000,500 |
February 19 2025 | $1,056.06 | $1,063.18 | $1,053.00 | $1,062.54 | 1,349,600 |
February 18 2025 | $1,069.21 | $1,071.00 | $1,045.24 | $1,056.03 | 2,090,600 |
February 14 2025 | $1,076.48 | $1,077.49 | $1,068.01 | $1,071.85 | 1,410,700 |
February 13 2025 | $1,067.01 | $1,078.23 | $1,064.65 | $1,076.86 | 1,623,300 |
February 12 2025 | $1,054.15 | $1,067.00 | $1,051.00 | $1,065.12 | 1,662,300 |
February 11 2025 | $1,059.91 | $1,066.00 | $1,049.04 | $1,058.34 | 1,748,500 |
February 10 2025 | $1,052.00 | $1,063.00 | $1,046.00 | $1,061.92 | 2,036,900 |
February 07 2025 | $1,047.00 | $1,056.71 | $1,035.51 | $1,043.81 | 1,632,900 |
February 06 2025 | $1,048.84 | $1,061.83 | $1,043.05 | $1,049.83 | 2,218,000 |
February 05 2025 | $1,018.87 | $1,041.94 | $1,018.87 | $1,041.73 | 2,047,600 |
February 04 2025 | $1,004.29 | $1,023.22 | $998.55 | $1,020.73 | 2,001,600 |
February 03 2025 | $971.32 | $1,008.50 | $967.87 | $1,004.72 | 2,751,000 |
January 31 2025 | $975.16 | $989.91 | $974.70 | $978.80 | 1,875,700 |
January 30 2025 | $969.23 | $985.66 | $969.03 | $977.93 | 1,788,200 |
January 29 2025 | $956.74 | $967.19 | $953.95 | $962.96 | 1,713,700 |
January 28 2025 | $960.77 | $964.64 | $953.02 | $957.61 | 2,166,400 |
January 27 2025 | $928.97 | $965.92 | $926.16 | $964.18 | 3,044,700 |
January 24 2025 | $941.12 | $945.00 | $932.53 | $938.64 | 1,562,400 |
January 23 2025 | $940.65 | $942.35 | $935.46 | $941.12 | 1,352,400 |
January 22 2025 | $950.18 | $950.89 | $938.20 | $943.66 | 2,155,000 |
January 21 2025 | $944.21 | $955.49 | $942.46 | $946.68 | 2,042,400 |
January 17 2025 | $928.97 | $942.76 | $923.55 | $942.15 | 2,375,000 |
January 16 2025 | $923.71 | $926.38 | $916.81 | $918.73 | 1,353,000 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
