The closing price for Costco Wholesale (COST) in 2022 was $436.21, on December 30, 2022. It was down 18.7% for the year. The latest price is $961.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $434.44 | $436.40 | $430.72 | $436.21 | 1,803,243 |
December 29 2022 | $435.38 | $438.60 | $433.31 | $436.24 | 1,464,967 |
December 28 2022 | $437.21 | $440.00 | $432.68 | $432.86 | 1,324,141 |
December 27 2022 | $443.76 | $444.05 | $436.79 | $438.12 | 1,230,839 |
December 23 2022 | $437.19 | $442.59 | $434.59 | $442.09 | 1,229,523 |
December 22 2022 | $438.27 | $439.94 | $433.24 | $438.32 | 1,907,717 |
December 21 2022 | $438.96 | $443.08 | $435.92 | $441.52 | 1,462,351 |
December 20 2022 | $436.27 | $439.79 | $432.42 | $437.47 | 1,993,675 |
December 19 2022 | $440.44 | $442.81 | $435.12 | $438.25 | 1,939,248 |
December 16 2022 | $440.76 | $444.13 | $436.57 | $440.94 | 4,909,204 |
December 15 2022 | $454.21 | $455.51 | $442.58 | $443.29 | 3,439,381 |
December 14 2022 | $467.13 | $469.84 | $459.66 | $462.03 | 2,145,018 |
December 13 2022 | $474.95 | $475.84 | $460.15 | $466.50 | 2,626,732 |
December 12 2022 | $461.28 | $466.14 | $459.31 | $466.01 | 2,276,351 |
December 09 2022 | $453.98 | $468.31 | $449.59 | $461.55 | 4,211,132 |
December 08 2022 | $461.44 | $461.85 | $452.46 | $460.02 | 2,901,019 |
December 07 2022 | $457.80 | $464.92 | $457.59 | $460.55 | 2,072,597 |
December 06 2022 | $468.85 | $469.63 | $455.96 | $459.78 | 2,995,894 |
December 05 2022 | $470.61 | $470.80 | $463.19 | $466.94 | 2,455,346 |
December 02 2022 | $476.36 | $476.79 | $470.24 | $472.55 | 3,632,096 |
December 01 2022 | $496.07 | $496.07 | $473.64 | $481.47 | 6,970,367 |
November 30 2022 | $503.97 | $518.47 | $498.93 | $515.28 | 3,601,779 |
November 29 2022 | $507.44 | $510.00 | $504.53 | $505.45 | 1,685,739 |
November 28 2022 | $507.30 | $512.42 | $505.43 | $507.32 | 1,684,701 |
November 25 2022 | $510.42 | $512.04 | $509.38 | $509.94 | 744,222 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.