The closing price for Costco Wholesale (COST) in May 2024 was $799.94, on May 31, 2024. It was up 12.1% for the month. The latest price is $959.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $799.09 | $801.77 | $778.52 | $799.94 | 4,360,692 |
May 30 2024 | $800.25 | $809.43 | $798.37 | $805.33 | 2,288,522 |
May 29 2024 | $797.11 | $803.45 | $796.39 | $796.61 | 2,282,792 |
May 28 2024 | $799.79 | $805.28 | $794.84 | $803.18 | 1,986,260 |
May 24 2024 | $790.80 | $806.83 | $789.27 | $799.78 | 1,622,970 |
May 23 2024 | $794.42 | $798.12 | $785.66 | $786.56 | 1,519,159 |
May 22 2024 | $790.21 | $796.45 | $788.21 | $792.01 | 1,192,763 |
May 21 2024 | $785.80 | $791.60 | $782.27 | $791.09 | 1,375,735 |
May 20 2024 | $785.48 | $793.12 | $782.66 | $783.26 | 1,347,079 |
May 17 2024 | $783.86 | $787.80 | $780.89 | $786.04 | 1,309,108 |
May 16 2024 | $782.08 | $794.68 | $778.15 | $783.33 | 2,000,002 |
May 15 2024 | $768.96 | $779.96 | $768.96 | $777.37 | 1,661,652 |
May 14 2024 | $765.41 | $771.22 | $761.95 | $768.35 | 1,327,707 |
May 13 2024 | $778.32 | $779.78 | $764.08 | $765.63 | 1,596,784 |
May 10 2024 | $769.47 | $777.78 | $768.60 | $777.52 | 1,652,658 |
May 09 2024 | $754.42 | $770.13 | $754.23 | $769.47 | 1,716,249 |
May 08 2024 | $760.54 | $763.89 | $753.34 | $754.03 | 1,511,930 |
May 07 2024 | $749.37 | $762.75 | $746.29 | $761.84 | 1,897,769 |
May 06 2024 | $740.38 | $747.64 | $737.31 | $747.16 | 1,773,298 |
May 03 2024 | $725.26 | $738.31 | $724.34 | $734.76 | 2,323,300 |
May 02 2024 | $715.85 | $725.38 | $711.78 | $723.44 | 1,826,910 |
May 01 2024 | $713.40 | $720.90 | $706.53 | $713.35 | 1,609,060 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.