The closing price for Costco Wholesale (COST) in August 2022 was $502.25, on August 31, 2022. It was down 3.6% for the month. The latest price is $964.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $505.56 | $506.31 | $500.48 | $502.25 | 2,179,800 |
August 30 2022 | $513.97 | $515.63 | $501.68 | $504.21 | 1,872,700 |
August 29 2022 | $506.99 | $515.14 | $504.08 | $510.87 | 1,579,900 |
August 26 2022 | $529.09 | $531.66 | $511.46 | $511.60 | 1,886,800 |
August 25 2022 | $524.99 | $529.96 | $519.04 | $529.83 | 1,483,300 |
August 24 2022 | $522.12 | $524.49 | $518.85 | $522.57 | 1,145,800 |
August 23 2022 | $524.99 | $525.25 | $516.47 | $521.46 | 1,359,000 |
August 22 2022 | $531.98 | $531.98 | $523.60 | $524.73 | 1,860,900 |
August 19 2022 | $537.41 | $538.00 | $532.14 | $533.45 | 1,617,000 |
August 18 2022 | $537.80 | $543.28 | $535.27 | $539.63 | 1,619,200 |
August 17 2022 | $529.09 | $538.18 | $528.14 | $535.17 | 1,835,200 |
August 16 2022 | $530.15 | $538.68 | $528.10 | $531.99 | 2,498,000 |
August 15 2022 | $516.01 | $526.20 | $515.31 | $525.00 | 1,848,000 |
August 12 2022 | $515.79 | $517.93 | $513.44 | $516.79 | 1,918,200 |
August 11 2022 | $522.59 | $522.83 | $511.67 | $511.97 | 2,340,200 |
August 10 2022 | $523.78 | $529.00 | $516.86 | $519.30 | 2,336,600 |
August 09 2022 | $522.97 | $524.28 | $513.59 | $515.45 | 1,877,300 |
August 08 2022 | $523.16 | $526.68 | $518.19 | $521.30 | 1,344,100 |
August 05 2022 | $516.81 | $521.01 | $513.07 | $520.11 | 1,711,500 |
August 04 2022 | $526.20 | $526.40 | $520.11 | $522.62 | 2,000,500 |
August 03 2022 | $524.28 | $527.84 | $521.51 | $526.21 | 1,693,300 |
August 02 2022 | $523.35 | $530.09 | $520.21 | $522.80 | 1,984,200 |
August 01 2022 | $520.84 | $531.70 | $520.67 | $526.02 | 2,256,000 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
