The closing price for Costco Wholesale (COST) in May 2017 was $161.33, on May 31, 2017. It was up 5.5% for the month. The latest price is $926.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $160.26 | $161.36 | $159.85 | $161.33 | 2,456,200 |
May 30 2017 | $158.87 | $160.40 | $158.71 | $159.98 | 2,086,300 |
May 26 2017 | $161.17 | $161.25 | $158.73 | $159.03 | 4,471,300 |
May 25 2017 | $155.10 | $156.52 | $154.95 | $156.23 | 2,726,900 |
May 24 2017 | $154.64 | $154.80 | $153.61 | $154.69 | 1,420,800 |
May 23 2017 | $154.66 | $155.17 | $154.08 | $154.21 | 1,788,000 |
May 22 2017 | $154.00 | $154.90 | $153.46 | $154.15 | 1,594,100 |
May 19 2017 | $153.21 | $154.17 | $152.73 | $153.47 | 1,871,800 |
May 18 2017 | $152.07 | $152.91 | $151.72 | $152.65 | 1,589,700 |
May 17 2017 | $152.59 | $153.34 | $151.16 | $151.24 | 2,201,400 |
May 16 2017 | $153.75 | $153.75 | $152.56 | $152.90 | 1,129,200 |
May 15 2017 | $152.27 | $153.77 | $152.27 | $153.41 | 1,733,600 |
May 12 2017 | $153.16 | $153.66 | $152.29 | $152.79 | 1,586,800 |
May 11 2017 | $152.70 | $153.39 | $152.09 | $153.13 | 2,106,000 |
May 10 2017 | $153.82 | $153.87 | $152.59 | $153.21 | 2,554,500 |
May 09 2017 | $154.78 | $155.06 | $153.62 | $153.95 | 2,662,100 |
May 08 2017 | $155.72 | $155.75 | $152.99 | $153.92 | 3,538,000 |
May 05 2017 | $156.62 | $156.75 | $154.04 | $154.41 | 3,713,600 |
May 04 2017 | $154.29 | $156.97 | $154.24 | $156.34 | 3,762,200 |
May 03 2017 | $153.16 | $154.64 | $153.13 | $154.09 | 2,900,500 |
May 02 2017 | $153.15 | $153.33 | $152.48 | $153.03 | 2,505,300 |
May 01 2017 | $152.96 | $152.96 | $151.96 | $152.41 | 3,328,000 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
