The closing price for Costco Wholesale (COST) in December 2022 was $440.42, on December 30, 2022. It was down 12.1% for the month. 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 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
