The closing price for Costco Wholesale (COST) in November 2021 was $511.98, on November 30, 2021. It was up 9.2% for the month. The latest price is $914.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $523.01 | $528.87 | $508.67 | $511.98 | 4,244,205 |
November 29 2021 | $518.39 | $532.30 | $514.86 | $526.70 | 2,919,138 |
November 26 2021 | $521.64 | $526.38 | $516.66 | $518.39 | 1,844,761 |
November 24 2021 | $517.83 | $522.85 | $515.72 | $521.81 | 2,316,441 |
November 23 2021 | $510.63 | $518.10 | $506.66 | $517.56 | 2,147,338 |
November 22 2021 | $506.23 | $517.72 | $505.28 | $512.24 | 2,192,217 |
November 19 2021 | $506.95 | $508.09 | $501.19 | $506.68 | 1,913,681 |
November 18 2021 | $501.33 | $503.84 | $495.95 | $502.48 | 1,664,995 |
November 17 2021 | $500.71 | $503.78 | $497.86 | $499.56 | 1,609,406 |
November 16 2021 | $493.43 | $501.47 | $491.13 | $499.97 | 1,690,708 |
November 15 2021 | $492.15 | $496.53 | $491.70 | $493.48 | 1,392,349 |
November 12 2021 | $488.13 | $493.26 | $487.16 | $490.90 | 1,780,234 |
November 11 2021 | $480.49 | $486.47 | $478.44 | $486.16 | 1,227,331 |
November 10 2021 | $482.44 | $484.43 | $478.18 | $479.83 | 1,226,628 |
November 09 2021 | $479.46 | $483.24 | $478.46 | $482.87 | 1,881,803 |
November 08 2021 | $487.33 | $487.33 | $474.79 | $478.22 | 2,834,829 |
November 05 2021 | $488.62 | $491.59 | $482.79 | $487.06 | 2,071,735 |
November 04 2021 | $481.26 | $493.79 | $480.31 | $489.43 | 2,615,013 |
November 03 2021 | $475.87 | $477.41 | $470.57 | $476.81 | 1,856,258 |
November 02 2021 | $469.61 | $474.12 | $467.69 | $471.75 | 2,012,216 |
November 01 2021 | $469.05 | $469.75 | $462.45 | $466.89 | 1,548,739 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.