The closing price for Costco Wholesale (COST) between April 3, 2022 and April 3, 2025 is $967.08, today. It is up 75.7% in that time. The latest price is $966.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2025 | $922.36 | $995.00 | $922.04 | $967.08 | 9,807,556 |
Week of March 24 2025 | $920.00 | $942.90 | $920.00 | $929.66 | 9,122,700 |
Week of March 17 2025 | $901.63 | $923.39 | $883.96 | $909.26 | 11,686,000 |
Week of March 10 2025 | $955.47 | $959.66 | $881.56 | $903.92 | 16,630,000 |
Week of March 03 2025 | $1,051.74 | $1,066.00 | $942.78 | $964.31 | 14,963,200 |
Week of February 24 2025 | $1,028.54 | $1,058.89 | $1,018.83 | $1,048.61 | 10,335,400 |
Week of February 17 2025 | $1,069.21 | $1,071.00 | $1,024.68 | $1,035.03 | 7,257,000 |
Week of February 10 2025 | $1,052.00 | $1,078.23 | $1,046.00 | $1,071.85 | 8,481,700 |
Week of February 03 2025 | $971.32 | $1,061.83 | $967.87 | $1,043.81 | 10,651,100 |
Week of January 27 2025 | $928.97 | $989.91 | $926.16 | $978.80 | 10,588,700 |
Week of January 20 2025 | $944.21 | $955.49 | $932.53 | $938.64 | 7,112,200 |
Week of January 13 2025 | $932.97 | $942.76 | $908.92 | $942.15 | 8,945,000 |
Week of January 06 2025 | $916.97 | $943.24 | $912.26 | $935.91 | 8,399,000 |
Week of December 30 2024 | $929.97 | $933.14 | $901.00 | $915.57 | 7,001,400 |
Week of December 23 2024 | $952.83 | $958.35 | $930.97 | $938.66 | 5,708,200 |
Week of December 16 2024 | $987.96 | $1,007.14 | $942.01 | $953.02 | 15,341,400 |
Week of December 09 2024 | $995.91 | $1,006.69 | $964.66 | $988.26 | 10,612,100 |
Week of December 02 2024 | $970.29 | $996.61 | $963.70 | $991.51 | 9,221,100 |
Week of November 25 2024 | $973.92 | $973.92 | $948.64 | $970.81 | 7,274,300 |
Week of November 18 2024 | $909.63 | $975.22 | $906.11 | $962.95 | 9,339,600 |
Week of November 11 2024 | $942.76 | $950.23 | $904.56 | $906.07 | 9,760,600 |
Week of November 04 2024 | $880.37 | $960.94 | $875.76 | $942.76 | 11,059,000 |
Week of October 28 2024 | $893.81 | $893.81 | $866.38 | $876.34 | 7,083,500 |
Week of October 21 2024 | $886.84 | $903.48 | $881.55 | $889.06 | 7,643,500 |
Week of October 14 2024 | $890.28 | $898.46 | $877.36 | $887.40 | 7,496,400 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
