The closing price for Costco Wholesale (COST) in January 2020 was $279.32, on January 31, 2020. It was up 3.9% for the month. The latest price is $894.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $282.09 | $282.67 | $278.45 | $279.32 | 1,837,000 |
January 30 2020 | $282.36 | $283.09 | $280.38 | $282.94 | 1,232,600 |
January 29 2020 | $284.21 | $285.22 | $282.86 | $283.04 | 1,713,700 |
January 28 2020 | $283.89 | $284.98 | $282.60 | $284.20 | 1,571,700 |
January 27 2020 | $279.90 | $285.04 | $279.44 | $282.92 | 2,265,100 |
January 24 2020 | $287.10 | $287.33 | $282.60 | $283.89 | 1,986,100 |
January 23 2020 | $285.27 | $286.53 | $284.09 | $286.05 | 1,535,900 |
January 22 2020 | $286.53 | $286.68 | $283.61 | $285.15 | 2,218,900 |
January 21 2020 | $279.95 | $286.47 | $279.54 | $286.40 | 3,585,900 |
January 17 2020 | $277.39 | $279.12 | $277.05 | $278.56 | 2,506,500 |
January 16 2020 | $275.55 | $277.99 | $275.17 | $277.05 | 1,758,600 |
January 15 2020 | $272.77 | $275.23 | $272.49 | $275.03 | 1,604,000 |
January 14 2020 | $273.59 | $275.19 | $272.98 | $274.05 | 1,459,900 |
January 13 2020 | $271.46 | $274.87 | $271.35 | $274.16 | 1,778,600 |
January 10 2020 | $274.28 | $274.52 | $271.22 | $271.75 | 2,024,200 |
January 09 2020 | $272.95 | $276.07 | $272.18 | $273.75 | 3,261,200 |
January 08 2020 | $266.04 | $270.15 | $265.59 | $269.42 | 2,492,800 |
January 07 2020 | $266.34 | $266.68 | $264.48 | $266.37 | 1,963,400 |
January 06 2020 | $265.64 | $267.03 | $263.87 | $266.79 | 2,655,100 |
January 03 2020 | $265.18 | $267.79 | $264.52 | $266.72 | 1,926,000 |
January 02 2020 | $268.85 | $269.32 | $266.05 | $266.50 | 2,103,600 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
