The closing price for Costco Wholesale (COST) on December 1 was $907.95. It was down 0.1% for the day (down 0.2% from previous close). The latest price is $954.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 21:00 | $907.95 | $907.95 | $907.95 | $907.95 | — |
December 01 2025 20:30 | $909.12 | $909.89 | $906.27 | $908.11 | 214,725 |
December 01 2025 19:30 | $908.84 | $910.93 | $908.75 | $909.15 | 116,198 |
December 01 2025 18:30 | $911.11 | $911.97 | $908.28 | $908.90 | 94,685 |
December 01 2025 17:30 | $911.86 | $912.13 | $909.30 | $911.15 | 114,442 |
December 01 2025 16:30 | $908.43 | $914.54 | $907.55 | $911.64 | 162,632 |
December 01 2025 15:30 | $904.69 | $908.58 | $902.23 | $908.58 | 173,126 |
December 01 2025 14:30 | $909.19 | $909.56 | $903.23 | $904.87 | 229,850 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.