The closing price for Costco Wholesale (COST) last year was $911.51, on December 31. It was up 40.6% for the year. The latest price is $908.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $918.86 | $919.94 | $907.80 | $911.51 | 1,742,900 |
December 30 2024 | $926.17 | $929.32 | $910.75 | $917.42 | 1,881,200 |
December 27 2024 | $943.80 | $945.52 | $927.16 | $934.82 | 1,943,400 |
December 26 2024 | $951.85 | $954.43 | $949.05 | $951.18 | 969,000 |
December 24 2024 | $945.80 | $954.40 | $940.54 | $953.84 | 939,000 |
December 23 2024 | $948.93 | $949.31 | $932.14 | $944.98 | 1,856,800 |
December 20 2024 | $944.46 | $956.95 | $938.15 | $949.12 | 5,373,800 |
December 19 2024 | $969.45 | $969.58 | $948.56 | $949.84 | 2,610,800 |
December 18 2024 | $976.90 | $980.48 | $959.00 | $959.73 | 2,725,300 |
December 17 2024 | $988.84 | $991.74 | $975.67 | $976.98 | 2,050,200 |
December 16 2024 | $983.92 | $1,003.02 | $981.25 | $987.72 | 2,581,300 |
December 13 2024 | $975.91 | $1,001.45 | $960.72 | $984.21 | 2,951,900 |
December 12 2024 | $996.48 | $997.27 | $982.09 | $983.26 | 2,344,300 |
December 11 2024 | $989.83 | $1,002.57 | $988.43 | $989.53 | 1,903,600 |
December 10 2024 | $984.59 | $989.82 | $980.76 | $988.24 | 1,556,800 |
December 09 2024 | $991.83 | $991.83 | $975.41 | $982.73 | 1,855,500 |
December 06 2024 | $977.16 | $992.53 | $977.16 | $987.46 | 1,737,300 |
December 05 2024 | $981.54 | $984.99 | $973.12 | $977.16 | 2,089,400 |
December 04 2024 | $976.90 | $986.00 | $972.48 | $985.78 | 1,784,700 |
December 03 2024 | $969.63 | $977.90 | $965.72 | $977.05 | 1,653,900 |
December 02 2024 | $966.32 | $971.43 | $959.75 | $969.94 | 1,955,800 |
November 29 2024 | $963.06 | $968.22 | $957.47 | $966.83 | 1,095,900 |
November 27 2024 | $966.42 | $967.24 | $953.61 | $956.56 | 1,499,500 |
November 26 2024 | $959.00 | $969.31 | $955.90 | $966.46 | 1,438,000 |
November 25 2024 | $969.94 | $969.94 | $944.76 | $955.90 | 3,240,900 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
