The closing price for Costco Wholesale (COST) in June 2017 was $141.79, on June 30, 2017. It was down 11.5% for the month. The latest price is $954.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2017 | $141.49 | $142.33 | $140.78 | $141.79 | 4,755,064 |
June 29 2017 | $142.04 | $142.27 | $139.90 | $140.68 | 3,664,213 |
June 28 2017 | $141.49 | $142.29 | $141.41 | $142.00 | 3,234,405 |
June 27 2017 | $142.43 | $143.22 | $141.14 | $141.19 | 5,533,814 |
June 26 2017 | $140.21 | $142.73 | $140.16 | $142.03 | 6,473,925 |
June 23 2017 | $141.32 | $141.67 | $138.80 | $139.30 | 9,506,672 |
June 22 2017 | $144.66 | $144.77 | $140.97 | $141.66 | 8,043,063 |
June 21 2017 | $144.94 | $145.19 | $144.29 | $144.64 | 3,421,726 |
June 20 2017 | $146.72 | $146.72 | $144.00 | $144.42 | 7,337,590 |
June 19 2017 | $148.10 | $148.39 | $143.97 | $145.70 | 13,809,120 |
June 16 2017 | $151.07 | $151.25 | $146.28 | $148.15 | 24,232,990 |
June 15 2017 | $159.93 | $160.76 | $158.13 | $159.63 | 1,754,352 |
June 14 2017 | $160.32 | $161.32 | $159.78 | $161.06 | 1,440,439 |
June 13 2017 | $159.49 | $160.28 | $158.72 | $160.03 | 1,745,411 |
June 12 2017 | $159.21 | $160.35 | $158.51 | $159.26 | 2,395,166 |
June 09 2017 | $161.10 | $161.29 | $159.51 | $159.92 | 2,167,587 |
June 08 2017 | $161.28 | $161.80 | $160.32 | $160.83 | 1,823,550 |
June 07 2017 | $160.86 | $161.57 | $160.59 | $161.53 | 1,246,183 |
June 06 2017 | $161.09 | $161.99 | $160.48 | $160.87 | 2,248,876 |
June 05 2017 | $160.56 | $161.54 | $160.11 | $161.42 | 1,561,084 |
June 02 2017 | $160.09 | $160.69 | $159.46 | $160.44 | 2,239,915 |
June 01 2017 | $160.30 | $160.56 | $159.46 | $160.14 | 2,028,321 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.