The closing price for Costco Wholesale (COST) last year was $912.80, on December 31. It was up 40.6% for the year. The latest price is $943.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $920.16 | $921.24 | $909.09 | $912.80 | 1,742,900 |
December 30 2024 | $927.48 | $930.64 | $912.04 | $918.72 | 1,881,200 |
December 27 2024 | $945.13 | $946.85 | $928.47 | $936.14 | 1,943,400 |
December 26 2024 | $953.20 | $955.78 | $950.39 | $952.52 | 969,000 |
December 24 2024 | $947.14 | $955.75 | $941.87 | $955.19 | 939,000 |
December 23 2024 | $950.27 | $950.65 | $933.45 | $946.32 | 1,856,800 |
December 20 2024 | $945.80 | $958.30 | $939.48 | $950.46 | 5,373,800 |
December 19 2024 | $970.82 | $970.95 | $949.90 | $951.19 | 2,610,800 |
December 18 2024 | $978.28 | $981.87 | $960.35 | $961.09 | 2,725,300 |
December 17 2024 | $990.24 | $993.15 | $977.05 | $978.36 | 2,050,200 |
December 16 2024 | $985.31 | $1,004.44 | $982.64 | $989.11 | 2,581,300 |
December 13 2024 | $977.29 | $1,002.87 | $962.08 | $985.61 | 2,951,900 |
December 12 2024 | $997.89 | $998.68 | $983.47 | $984.65 | 2,344,300 |
December 11 2024 | $991.24 | $1,003.99 | $989.83 | $990.93 | 1,903,600 |
December 10 2024 | $985.99 | $991.23 | $982.15 | $989.64 | 1,556,800 |
December 09 2024 | $993.24 | $993.24 | $976.79 | $984.12 | 1,855,500 |
December 06 2024 | $978.54 | $993.93 | $978.54 | $988.85 | 1,737,300 |
December 05 2024 | $982.93 | $986.38 | $974.50 | $978.54 | 2,089,400 |
December 04 2024 | $978.28 | $987.40 | $973.85 | $987.17 | 1,784,700 |
December 03 2024 | $971.00 | $979.28 | $967.09 | $978.43 | 1,653,900 |
December 02 2024 | $967.68 | $972.81 | $961.11 | $971.31 | 1,955,800 |
November 29 2024 | $964.43 | $969.59 | $958.83 | $968.20 | 1,095,900 |
November 27 2024 | $967.78 | $968.61 | $954.96 | $957.91 | 1,499,500 |
November 26 2024 | $960.35 | $970.68 | $957.25 | $967.82 | 1,438,000 |
November 25 2024 | $971.31 | $971.31 | $946.10 | $957.25 | 3,240,900 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
