The closing price for Costco Wholesale (COST) in 2016 was $135.67, on December 30, 2016. It was up 1.3% for the year. The latest price is $982.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $136.33 | $136.42 | $135.30 | $135.67 | 1,472,312 |
December 29 2016 | $136.13 | $136.80 | $136.13 | $136.54 | 858,206 |
December 28 2016 | $137.29 | $137.99 | $136.04 | $136.43 | 1,280,986 |
December 27 2016 | $137.32 | $137.92 | $137.10 | $137.32 | 1,301,070 |
December 23 2016 | $137.42 | $137.84 | $136.88 | $137.34 | 1,254,371 |
December 22 2016 | $138.68 | $138.69 | $137.21 | $137.33 | 1,965,917 |
December 21 2016 | $138.63 | $138.99 | $138.14 | $138.15 | 1,313,424 |
December 20 2016 | $139.24 | $139.77 | $138.54 | $138.85 | 2,204,617 |
December 19 2016 | $137.28 | $139.42 | $136.98 | $138.51 | 3,231,875 |
December 16 2016 | $135.99 | $136.64 | $135.45 | $135.93 | 3,767,084 |
December 15 2016 | $135.03 | $136.85 | $134.79 | $135.67 | 1,811,162 |
December 14 2016 | $135.62 | $135.96 | $134.10 | $134.72 | 2,119,086 |
December 13 2016 | $136.30 | $137.30 | $134.85 | $135.38 | 3,583,322 |
December 12 2016 | $134.39 | $136.66 | $134.36 | $135.86 | 2,299,179 |
December 09 2016 | $133.27 | $135.43 | $133.26 | $135.32 | 2,615,294 |
December 08 2016 | $132.73 | $136.34 | $132.70 | $133.54 | 5,504,300 |
December 07 2016 | $127.61 | $130.42 | $127.51 | $130.37 | 2,811,286 |
December 06 2016 | $128.67 | $128.87 | $127.46 | $127.96 | 2,245,402 |
December 05 2016 | $128.88 | $128.99 | $127.77 | $128.60 | 2,432,110 |
December 02 2016 | $128.79 | $129.54 | $128.32 | $128.88 | 1,829,242 |
December 01 2016 | $127.20 | $129.55 | $127.20 | $128.58 | 2,305,596 |
November 30 2016 | $128.06 | $128.41 | $127.16 | $127.20 | 2,750,474 |
November 29 2016 | $128.48 | $128.99 | $128.23 | $128.36 | 1,496,879 |
November 28 2016 | $127.99 | $129.16 | $127.96 | $128.16 | 1,733,530 |
November 25 2016 | $128.71 | $130.00 | $128.55 | $128.70 | 886,780 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.