The closing price for Costco Wholesale (COST) in May 2019 was $217.12, on May 31, 2019. It was down 2.1% for the month. The latest price is $947.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $216.58 | $218.10 | $211.20 | $217.12 | 4,058,490 |
May 30 2019 | $219.45 | $220.75 | $218.18 | $218.90 | 2,030,255 |
May 29 2019 | $221.25 | $221.83 | $216.52 | $218.13 | 2,594,886 |
May 28 2019 | $225.28 | $226.75 | $223.07 | $223.22 | 3,164,140 |
May 24 2019 | $225.76 | $226.17 | $223.64 | $224.12 | 1,340,428 |
May 23 2019 | $225.32 | $226.49 | $224.01 | $225.23 | 1,822,807 |
May 22 2019 | $227.48 | $227.48 | $225.79 | $226.12 | 1,242,294 |
May 21 2019 | $225.76 | $227.32 | $224.84 | $226.50 | 1,504,191 |
May 20 2019 | $223.98 | $226.51 | $223.98 | $225.57 | 1,600,493 |
May 17 2019 | $222.83 | $226.61 | $222.57 | $225.07 | 1,672,148 |
May 16 2019 | $222.61 | $226.32 | $222.23 | $224.25 | 1,801,038 |
May 15 2019 | $219.42 | $222.40 | $218.62 | $221.74 | 1,194,788 |
May 14 2019 | $219.58 | $222.12 | $219.14 | $219.98 | 1,635,179 |
May 13 2019 | $221.24 | $221.97 | $218.11 | $219.24 | 1,962,786 |
May 10 2019 | $220.17 | $225.25 | $217.53 | $223.87 | 2,036,492 |
May 09 2019 | $218.10 | $221.18 | $217.65 | $220.65 | 1,919,368 |
May 08 2019 | $216.52 | $219.67 | $215.28 | $218.13 | 1,611,887 |
May 07 2019 | $218.47 | $219.39 | $215.31 | $217.08 | 1,775,187 |
May 06 2019 | $219.49 | $221.28 | $218.78 | $220.74 | 1,195,175 |
May 03 2019 | $219.87 | $221.33 | $219.38 | $221.09 | 905,868 |
May 02 2019 | $218.51 | $219.53 | $217.30 | $219.35 | 1,237,645 |
May 01 2019 | $221.74 | $221.85 | $218.32 | $218.35 | 1,350,376 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.