The closing price for Costco Wholesale (COST) in 2022 was $439.36, on December 30, 2022. It was down 18.7% for the year. The latest price is $1,008.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $437.58 | $439.56 | $433.83 | $439.36 | 1,803,243 |
December 29 2022 | $438.53 | $441.77 | $436.44 | $439.39 | 1,464,967 |
December 28 2022 | $440.37 | $443.18 | $435.80 | $435.99 | 1,324,141 |
December 27 2022 | $446.97 | $447.26 | $439.95 | $441.29 | 1,230,839 |
December 23 2022 | $440.35 | $445.79 | $437.73 | $445.28 | 1,229,523 |
December 22 2022 | $441.43 | $443.12 | $436.37 | $441.49 | 1,907,717 |
December 21 2022 | $442.14 | $446.28 | $439.08 | $444.72 | 1,462,351 |
December 20 2022 | $439.42 | $442.97 | $435.54 | $440.63 | 1,993,675 |
December 19 2022 | $443.62 | $446.02 | $438.26 | $441.41 | 1,939,248 |
December 16 2022 | $443.95 | $447.34 | $439.73 | $444.13 | 4,909,204 |
December 15 2022 | $457.50 | $458.81 | $445.77 | $446.50 | 3,439,381 |
December 14 2022 | $470.51 | $473.23 | $462.98 | $465.37 | 2,145,018 |
December 13 2022 | $478.38 | $479.28 | $463.47 | $469.87 | 2,626,732 |
December 12 2022 | $464.61 | $469.51 | $462.63 | $469.37 | 2,276,351 |
December 09 2022 | $457.27 | $471.69 | $452.84 | $464.89 | 4,211,132 |
December 08 2022 | $464.77 | $465.19 | $455.73 | $463.35 | 2,901,019 |
December 07 2022 | $461.11 | $468.28 | $460.89 | $463.88 | 2,072,597 |
December 06 2022 | $472.24 | $473.02 | $459.26 | $463.10 | 2,995,894 |
December 05 2022 | $474.01 | $474.21 | $466.53 | $470.32 | 2,455,346 |
December 02 2022 | $479.81 | $480.24 | $473.64 | $475.97 | 3,632,096 |
December 01 2022 | $499.65 | $499.65 | $477.06 | $484.95 | 6,970,367 |
November 30 2022 | $507.61 | $522.21 | $502.54 | $519.01 | 3,601,779 |
November 29 2022 | $511.11 | $513.69 | $508.18 | $509.10 | 1,685,739 |
November 28 2022 | $510.96 | $516.12 | $509.09 | $510.99 | 1,684,701 |
November 25 2022 | $514.11 | $515.75 | $513.06 | $513.63 | 744,222 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
