The closing price for Costco Wholesale (COST) last month was $945.78, on Monday. It was down 10.1% for the month. The latest price is $916.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $922.36 | $995.00 | $922.04 | $945.78 | 3,100,300 |
March 28 2025 | $937.50 | $938.75 | $926.00 | $929.66 | 2,099,900 |
March 27 2025 | $929.56 | $942.90 | $928.00 | $938.75 | 1,547,000 |
March 26 2025 | $934.33 | $939.42 | $923.45 | $929.75 | 1,644,700 |
March 25 2025 | $926.63 | $932.29 | $922.49 | $930.26 | 1,623,000 |
March 24 2025 | $920.00 | $928.65 | $920.00 | $926.04 | 2,208,100 |
March 21 2025 | $888.75 | $909.77 | $883.96 | $909.26 | 3,447,600 |
March 20 2025 | $901.50 | $907.48 | $894.10 | $895.40 | 1,891,800 |
March 19 2025 | $902.86 | $910.16 | $896.00 | $904.05 | 1,908,500 |
March 18 2025 | $913.00 | $917.56 | $896.84 | $898.05 | 2,182,000 |
March 17 2025 | $901.63 | $923.39 | $898.00 | $916.61 | 2,256,100 |
March 14 2025 | $891.81 | $906.95 | $881.56 | $903.92 | 3,186,400 |
March 13 2025 | $922.00 | $923.50 | $887.47 | $890.62 | 3,447,200 |
March 12 2025 | $938.00 | $944.38 | $923.25 | $927.08 | 2,331,600 |
March 11 2025 | $931.00 | $938.00 | $921.20 | $930.49 | 3,204,900 |
March 10 2025 | $955.47 | $959.66 | $924.03 | $934.41 | 4,459,900 |
March 07 2025 | $995.15 | $1,002.42 | $942.78 | $964.31 | 5,510,700 |
March 06 2025 | $1,032.95 | $1,045.89 | $1,019.05 | $1,026.62 | 2,594,600 |
March 05 2025 | $1,033.08 | $1,050.98 | $1,028.50 | $1,047.75 | 1,898,600 |
March 04 2025 | $1,045.73 | $1,047.93 | $1,028.73 | $1,036.87 | 2,536,800 |
March 03 2025 | $1,051.74 | $1,066.00 | $1,041.14 | $1,046.85 | 2,422,500 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
