The closing price for Costco Wholesale (COST) in September 2023 was $548.18, on September 29, 2023. It was up 2.1% for the month. The latest price is $971.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $553.08 | $554.04 | $544.05 | $548.18 | 1,886,600 |
September 28 2023 | $547.32 | $555.19 | $547.32 | $551.75 | 2,192,400 |
September 27 2023 | $531.13 | $549.68 | $528.56 | $546.80 | 4,591,400 |
September 26 2023 | $542.55 | $544.70 | $535.61 | $536.54 | 2,425,100 |
September 25 2023 | $542.88 | $544.60 | $538.27 | $542.03 | 1,313,300 |
September 22 2023 | $538.68 | $546.25 | $538.31 | $542.00 | 1,527,300 |
September 21 2023 | $547.32 | $547.81 | $537.82 | $538.60 | 1,687,700 |
September 20 2023 | $547.59 | $552.32 | $545.95 | $547.09 | 1,311,500 |
September 19 2023 | $544.96 | $548.54 | $542.82 | $547.59 | 1,144,700 |
September 18 2023 | $541.61 | $547.44 | $540.92 | $546.01 | 1,003,100 |
September 15 2023 | $548.54 | $548.72 | $539.04 | $539.84 | 2,944,900 |
September 14 2023 | $548.04 | $549.87 | $543.61 | $548.00 | 1,257,300 |
September 13 2023 | $541.72 | $543.80 | $538.15 | $543.14 | 1,162,700 |
September 12 2023 | $542.67 | $543.76 | $539.67 | $542.20 | 1,055,500 |
September 11 2023 | $536.40 | $542.78 | $535.47 | $542.19 | 1,388,600 |
September 08 2023 | $532.77 | $535.98 | $531.83 | $534.82 | 1,075,300 |
September 07 2023 | $532.36 | $534.63 | $528.13 | $532.33 | 1,340,000 |
September 06 2023 | $525.63 | $532.39 | $524.14 | $530.46 | 1,476,600 |
September 05 2023 | $529.53 | $532.88 | $527.85 | $528.56 | 1,714,300 |
September 01 2023 | $536.65 | $537.05 | $524.59 | $528.09 | 1,437,400 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
