The closing price for Costco Wholesale (COST) in 2016 was $135.47, on December 30, 2016. It was up 1.3% for the year. The latest price is $1,106.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $136.13 | $136.22 | $135.10 | $135.47 | 1,472,312 |
December 29 2016 | $135.93 | $136.60 | $135.93 | $136.33 | 858,206 |
December 28 2016 | $137.09 | $137.79 | $135.84 | $136.23 | 1,280,986 |
December 27 2016 | $137.12 | $137.71 | $136.90 | $137.11 | 1,301,070 |
December 23 2016 | $137.21 | $137.64 | $136.67 | $137.14 | 1,254,371 |
December 22 2016 | $138.48 | $138.48 | $137.00 | $137.13 | 1,965,917 |
December 21 2016 | $138.42 | $138.79 | $137.93 | $137.95 | 1,313,424 |
December 20 2016 | $139.03 | $139.57 | $138.34 | $138.64 | 2,204,617 |
December 19 2016 | $137.08 | $139.21 | $136.77 | $138.31 | 3,231,875 |
December 16 2016 | $135.79 | $136.44 | $135.25 | $135.73 | 3,767,084 |
December 15 2016 | $134.83 | $136.65 | $134.59 | $135.47 | 1,811,162 |
December 14 2016 | $135.42 | $135.76 | $133.90 | $134.52 | 2,119,086 |
December 13 2016 | $136.10 | $137.10 | $134.65 | $135.18 | 3,583,322 |
December 12 2016 | $134.19 | $136.46 | $134.16 | $135.66 | 2,299,179 |
December 09 2016 | $133.08 | $135.23 | $133.06 | $135.12 | 2,615,294 |
December 08 2016 | $132.54 | $136.14 | $132.50 | $133.34 | 5,504,300 |
December 07 2016 | $127.43 | $130.23 | $127.32 | $130.18 | 2,811,286 |
December 06 2016 | $128.48 | $128.68 | $127.27 | $127.77 | 2,245,402 |
December 05 2016 | $128.69 | $128.80 | $127.58 | $128.42 | 2,432,110 |
December 02 2016 | $128.60 | $129.35 | $128.13 | $128.69 | 1,829,242 |
December 01 2016 | $127.01 | $129.35 | $127.01 | $128.39 | 2,305,596 |
November 30 2016 | $127.87 | $128.22 | $126.98 | $127.01 | 2,750,474 |
November 29 2016 | $128.29 | $128.80 | $128.04 | $128.17 | 1,496,879 |
November 28 2016 | $127.81 | $128.97 | $127.77 | $127.98 | 1,733,530 |
November 25 2016 | $128.52 | $129.81 | $128.36 | $128.51 | 886,780 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.