The closing price for Costco Wholesale (COST) in May 2019 was $217.47, on May 31, 2019. It was down 2.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $216.92 | $218.45 | $211.54 | $217.47 | 4,058,490 |
May 30 2019 | $219.80 | $221.10 | $218.53 | $219.25 | 2,030,255 |
May 29 2019 | $221.60 | $222.18 | $216.86 | $218.48 | 2,594,886 |
May 28 2019 | $225.64 | $227.11 | $223.42 | $223.58 | 3,164,140 |
May 24 2019 | $226.12 | $226.53 | $223.99 | $224.48 | 1,340,428 |
May 23 2019 | $225.68 | $226.85 | $224.36 | $225.59 | 1,822,807 |
May 22 2019 | $227.84 | $227.84 | $226.15 | $226.48 | 1,242,294 |
May 21 2019 | $226.12 | $227.68 | $225.20 | $226.86 | 1,504,191 |
May 20 2019 | $224.34 | $226.87 | $224.34 | $225.93 | 1,600,493 |
May 17 2019 | $223.19 | $226.97 | $222.93 | $225.43 | 1,672,148 |
May 16 2019 | $222.96 | $226.68 | $222.58 | $224.60 | 1,801,038 |
May 15 2019 | $219.76 | $222.75 | $218.97 | $222.09 | 1,194,788 |
May 14 2019 | $219.93 | $222.47 | $219.49 | $220.33 | 1,635,179 |
May 13 2019 | $221.59 | $222.32 | $218.46 | $219.59 | 1,962,786 |
May 10 2019 | $220.52 | $225.61 | $217.87 | $224.22 | 2,036,492 |
May 09 2019 | $218.45 | $221.53 | $217.99 | $221.00 | 1,919,368 |
May 08 2019 | $216.86 | $220.02 | $215.62 | $218.48 | 1,611,887 |
May 07 2019 | $218.82 | $219.74 | $215.65 | $217.43 | 1,775,187 |
May 06 2019 | $219.84 | $221.63 | $219.13 | $221.09 | 1,195,175 |
May 03 2019 | $220.22 | $221.68 | $219.72 | $221.44 | 905,868 |
May 02 2019 | $218.86 | $219.87 | $217.64 | $219.70 | 1,237,645 |
May 01 2019 | $222.10 | $222.21 | $218.67 | $218.70 | 1,350,376 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.