The closing price for Costco Wholesale (COST) in November 2022 was $515.28, on November 30, 2022. It was up 7.1% for the month. The latest price is $923.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $503.97 | $518.47 | $498.93 | $515.28 | 3,601,779 |
November 29 2022 | $507.44 | $510.00 | $504.53 | $505.45 | 1,685,739 |
November 28 2022 | $507.30 | $512.42 | $505.43 | $507.32 | 1,684,701 |
November 25 2022 | $510.42 | $512.04 | $509.38 | $509.94 | 744,222 |
November 23 2022 | $510.27 | $512.94 | $506.83 | $510.74 | 1,288,249 |
November 22 2022 | $506.41 | $509.12 | $503.27 | $508.31 | 1,809,067 |
November 21 2022 | $502.37 | $503.85 | $498.88 | $500.11 | 1,268,524 |
November 18 2022 | $503.45 | $506.01 | $495.16 | $500.40 | 1,584,684 |
November 17 2022 | $495.93 | $498.60 | $490.16 | $498.15 | 1,903,715 |
November 16 2022 | $498.14 | $505.07 | $497.05 | $500.82 | 1,833,590 |
November 15 2022 | $496.89 | $506.25 | $496.89 | $503.07 | 2,502,189 |
November 14 2022 | $492.85 | $497.56 | $486.78 | $487.03 | 1,820,240 |
November 11 2022 | $490.32 | $493.87 | $484.19 | $492.56 | 2,393,502 |
November 10 2022 | $482.51 | $491.97 | $479.12 | $490.32 | 3,098,317 |
November 09 2022 | $470.04 | $475.47 | $465.22 | $468.19 | 1,640,520 |
November 08 2022 | $468.92 | $476.12 | $462.98 | $470.86 | 1,709,907 |
November 07 2022 | $455.85 | $468.22 | $453.41 | $466.84 | 2,036,031 |
November 04 2022 | $468.60 | $470.74 | $455.31 | $464.79 | 1,987,258 |
November 03 2022 | $459.51 | $469.49 | $458.39 | $464.68 | 2,010,383 |
November 02 2022 | $475.68 | $480.87 | $461.79 | $462.02 | 2,467,966 |
November 01 2022 | $481.31 | $484.84 | $477.57 | $477.74 | 1,586,311 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.