The closing price for Costco Wholesale (COST) in May 2024 was $807.67, on May 31. It was up 12.1% for the month. The latest price is $939.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $806.81 | $809.51 | $786.04 | $807.67 | 4,360,700 |
May 30 2024 | $807.97 | $817.25 | $806.08 | $813.10 | 2,288,500 |
May 29 2024 | $804.80 | $811.21 | $804.08 | $804.30 | 2,282,800 |
May 28 2024 | $807.52 | $813.05 | $802.51 | $810.94 | 1,986,300 |
May 24 2024 | $798.43 | $814.63 | $796.90 | $807.51 | 1,621,900 |
May 23 2024 | $802.09 | $805.83 | $793.25 | $794.15 | 1,519,200 |
May 22 2024 | $797.84 | $804.14 | $795.82 | $799.66 | 1,192,800 |
May 21 2024 | $793.38 | $799.24 | $789.82 | $798.73 | 1,375,700 |
May 20 2024 | $793.07 | $800.77 | $790.21 | $790.82 | 1,347,100 |
May 17 2024 | $791.43 | $795.41 | $788.44 | $793.62 | 1,309,100 |
May 16 2024 | $789.64 | $802.35 | $785.67 | $790.89 | 2,000,000 |
May 15 2024 | $776.38 | $787.49 | $776.38 | $784.88 | 1,661,700 |
May 14 2024 | $772.80 | $778.67 | $769.31 | $775.76 | 1,327,700 |
May 13 2024 | $785.84 | $787.31 | $771.46 | $773.02 | 1,596,800 |
May 10 2024 | $776.90 | $785.29 | $776.02 | $785.03 | 1,652,700 |
May 09 2024 | $761.70 | $777.57 | $761.51 | $776.90 | 1,716,200 |
May 08 2024 | $767.89 | $771.27 | $760.62 | $761.31 | 1,511,900 |
May 07 2024 | $756.61 | $770.12 | $753.49 | $769.19 | 1,897,800 |
May 06 2024 | $747.53 | $754.86 | $744.43 | $754.37 | 1,773,300 |
May 03 2024 | $732.26 | $745.44 | $731.34 | $741.86 | 2,323,300 |
May 02 2024 | $722.76 | $732.38 | $718.65 | $730.43 | 1,826,900 |
May 01 2024 | $720.29 | $727.86 | $713.36 | $720.24 | 1,609,100 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
