The closing price for Costco Wholesale (COST) in September 2022 was $451.18, on September 30, 2022. It was down 9.1% for the month. The latest price is $1,048.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $459.20 | $462.23 | $450.80 | $451.18 | 2,436,707 |
September 29 2022 | $463.93 | $467.18 | $452.90 | $457.59 | 1,963,927 |
September 28 2022 | $460.03 | $469.60 | $453.02 | $466.49 | 2,419,497 |
September 27 2022 | $463.81 | $466.59 | $454.20 | $456.94 | 2,412,425 |
September 26 2022 | $445.07 | $462.49 | $444.44 | $458.86 | 4,001,938 |
September 23 2022 | $457.56 | $460.78 | $442.83 | $445.58 | 5,377,805 |
September 22 2022 | $471.94 | $471.94 | $462.78 | $465.42 | 3,133,113 |
September 21 2022 | $480.06 | $483.82 | $470.99 | $471.06 | 2,082,552 |
September 20 2022 | $480.54 | $480.95 | $471.39 | $477.22 | 1,843,072 |
September 19 2022 | $479.74 | $484.09 | $476.62 | $483.95 | 1,441,346 |
September 16 2022 | $477.26 | $483.83 | $475.10 | $481.63 | 3,004,815 |
September 15 2022 | $485.70 | $486.33 | $478.18 | $481.02 | 1,749,609 |
September 14 2022 | $490.92 | $491.06 | $480.66 | $485.32 | 2,007,258 |
September 13 2022 | $507.09 | $508.48 | $485.98 | $487.52 | 2,881,436 |
September 12 2022 | $513.72 | $518.37 | $513.02 | $515.43 | 1,522,447 |
September 09 2022 | $508.36 | $514.04 | $505.89 | $512.62 | 1,931,148 |
September 08 2022 | $500.92 | $509.23 | $498.27 | $505.50 | 1,600,759 |
September 07 2022 | $496.78 | $507.92 | $495.73 | $505.99 | 1,827,910 |
September 06 2022 | $496.94 | $499.79 | $489.65 | $495.73 | 1,933,504 |
September 02 2022 | $508.92 | $510.96 | $493.01 | $495.93 | 1,901,738 |
September 01 2022 | $496.52 | $505.93 | $493.95 | $505.54 | 2,280,642 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.