The closing price for Costco Wholesale (COST) in May 2020 was $282.47, on May 29, 2020. It was up 2.2% for the month. The latest price is $1,018.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $278.56 | $282.84 | $276.86 | $282.47 | 4,971,800 |
May 28 2020 | $281.35 | $284.78 | $281.03 | $283.46 | 4,301,900 |
May 27 2020 | $278.89 | $280.49 | $274.22 | $280.21 | 2,980,200 |
May 26 2020 | $280.21 | $281.03 | $277.94 | $279.11 | 3,234,600 |
May 22 2020 | $276.55 | $278.32 | $275.47 | $276.93 | 2,366,400 |
May 21 2020 | $279.10 | $279.32 | $275.85 | $276.51 | 2,492,100 |
May 20 2020 | $280.91 | $281.96 | $277.64 | $279.21 | 2,827,000 |
May 19 2020 | $278.94 | $282.97 | $277.59 | $278.95 | 3,523,000 |
May 18 2020 | $276.28 | $277.63 | $274.64 | $277.24 | 3,987,300 |
May 15 2020 | $273.86 | $274.55 | $270.92 | $273.99 | 4,577,200 |
May 14 2020 | $275.63 | $277.35 | $269.71 | $274.47 | 3,718,900 |
May 13 2020 | $279.14 | $280.57 | $274.82 | $276.67 | 2,954,900 |
May 12 2020 | $284.64 | $285.29 | $279.10 | $279.14 | 2,264,900 |
May 11 2020 | $279.87 | $285.54 | $279.29 | $284.17 | 1,865,900 |
May 08 2020 | $280.11 | $281.28 | $278.10 | $280.15 | 2,337,400 |
May 07 2020 | $283.26 | $283.75 | $278.86 | $279.29 | 2,601,800 |
May 06 2020 | $283.79 | $284.82 | $280.70 | $282.85 | 2,406,700 |
May 05 2020 | $279.34 | $283.68 | $277.86 | $281.96 | 2,460,900 |
May 04 2020 | $277.46 | $279.77 | $274.77 | $278.82 | 2,477,500 |
May 01 2020 | $276.34 | $279.12 | $274.87 | $276.47 | 2,525,400 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.