The closing price for Costco Wholesale (COST) in July 2022 was $521.30, on July 29, 2022. It was up 12.7% for the month. The latest price is $927.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $512.34 | $522.09 | $512.24 | $521.30 | 2,131,500 |
July 28 2022 | $501.05 | $519.25 | $501.05 | $516.36 | 2,083,300 |
July 27 2022 | $493.29 | $505.03 | $491.43 | $502.14 | 2,060,100 |
July 26 2022 | $495.11 | $499.61 | $489.11 | $492.16 | 3,334,800 |
July 25 2022 | $510.90 | $511.74 | $505.69 | $508.71 | 1,452,700 |
July 22 2022 | $510.22 | $516.37 | $505.76 | $509.26 | 1,800,800 |
July 21 2022 | $503.80 | $509.28 | $501.46 | $509.01 | 1,716,100 |
July 20 2022 | $501.13 | $505.84 | $496.85 | $503.96 | 1,740,700 |
July 19 2022 | $502.24 | $505.28 | $497.01 | $500.14 | 2,391,000 |
July 18 2022 | $501.71 | $508.12 | $495.76 | $496.36 | 2,464,100 |
July 15 2022 | $496.96 | $504.53 | $495.86 | $502.76 | 4,265,100 |
July 14 2022 | $476.93 | $493.45 | $474.56 | $492.17 | 3,715,600 |
July 13 2022 | $465.62 | $478.12 | $465.14 | $473.21 | 2,008,400 |
July 12 2022 | $477.82 | $482.52 | $469.19 | $471.63 | 1,775,300 |
July 11 2022 | $481.77 | $486.03 | $475.73 | $479.63 | 1,891,100 |
July 08 2022 | $478.12 | $486.00 | $477.81 | $482.17 | 2,607,800 |
July 07 2022 | $473.06 | $476.39 | $470.33 | $475.84 | 2,125,200 |
July 06 2022 | $469.41 | $477.83 | $468.94 | $473.63 | 2,262,300 |
July 05 2022 | $466.81 | $471.94 | $459.98 | $469.41 | 2,489,400 |
July 01 2022 | $462.60 | $472.28 | $459.54 | $467.00 | 2,660,400 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
