Costco Wholesale (COST) went public on September 22, 1993, when it opened at a split-adjusted price of $6.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $874.27 | $962.00 | $867.34 | $955.65 | 29,671,531 |
October 2024 | $884.08 | $908.79 | $866.01 | $873.02 | 35,631,000 |
September 2024 | $895.49 | $922.60 | $867.55 | $885.34 | 40,580,700 |
August 2024 | $817.46 | $917.71 | $791.95 | $891.20 | 39,311,500 |
July 2024 | $851.16 | $894.21 | $802.21 | $820.91 | 45,966,400 |
June 2024 | $808.77 | $871.56 | $804.91 | $847.66 | 34,577,500 |
May 2024 | $720.29 | $817.25 | $713.36 | $807.67 | 40,181,500 |
April 2024 | $728.58 | $737.78 | $694.24 | $720.91 | 38,057,200 |
March 2024 | $737.22 | $783.66 | $707.92 | $729.45 | 50,426,100 |
February 2024 | $690.98 | $749.29 | $688.50 | $740.66 | 37,073,800 |
January 2024 | $651.77 | $701.42 | $636.79 | $690.85 | 44,180,200 |
December 2023 | $576.72 | $664.70 | $574.11 | $656.25 | 54,545,700 |
November 2023 | $538.52 | $583.19 | $533.33 | $576.20 | 34,716,100 |
October 2023 | $551.05 | $560.16 | $524.19 | $536.04 | 39,764,300 |
September 2023 | $536.65 | $555.19 | $524.14 | $548.18 | 33,935,700 |
August 2023 | $542.96 | $551.27 | $514.81 | $532.97 | 32,425,300 |
July 2023 | $520.31 | $553.16 | $508.09 | $543.00 | 36,890,200 |
June 2023 | $493.27 | $522.55 | $486.27 | $521.41 | 35,244,100 |
May 2023 | $482.41 | $498.56 | $461.72 | $495.43 | 43,431,100 |
April 2023 | $479.85 | $495.92 | $461.49 | $486.34 | 33,746,900 |
March 2023 | $464.96 | $483.10 | $449.72 | $480.21 | 48,864,100 |
February 2023 | $490.41 | $512.27 | $467.55 | $467.94 | 31,622,600 |
January 2023 | $441.87 | $493.40 | $432.13 | $493.14 | 40,977,800 |
December 2022 | $500.86 | $500.86 | $434.88 | $440.42 | 54,987,400 |
November 2022 | $485.96 | $523.47 | $457.79 | $520.26 | 40,651,100 |
