The closing price for Costco Wholesale (COST) in September 2023 was $543.81, on September 29, 2023. It was up 2.1% for the month. The latest price is $1,048.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $548.66 | $549.61 | $539.71 | $543.81 | 1,887,507 |
September 28 2023 | $542.95 | $550.76 | $542.95 | $547.34 | 2,192,427 |
September 27 2023 | $526.88 | $545.29 | $524.33 | $542.43 | 4,591,429 |
September 26 2023 | $538.21 | $540.35 | $531.33 | $532.26 | 2,425,106 |
September 25 2023 | $538.54 | $540.25 | $533.96 | $537.70 | 1,313,326 |
September 22 2023 | $534.37 | $541.89 | $534.01 | $537.67 | 1,527,941 |
September 21 2023 | $542.95 | $543.43 | $533.53 | $534.30 | 1,688,396 |
September 20 2023 | $543.22 | $547.91 | $541.59 | $542.72 | 1,312,150 |
September 19 2023 | $540.61 | $544.16 | $538.48 | $543.22 | 1,145,422 |
September 18 2023 | $537.28 | $543.06 | $536.59 | $541.65 | 1,003,221 |
September 15 2023 | $544.16 | $544.34 | $534.74 | $535.53 | 2,945,317 |
September 14 2023 | $543.66 | $545.48 | $539.27 | $543.62 | 1,257,325 |
September 13 2023 | $537.40 | $539.46 | $533.85 | $538.80 | 1,162,710 |
September 12 2023 | $538.34 | $539.42 | $535.35 | $537.87 | 1,055,620 |
September 11 2023 | $532.11 | $538.44 | $531.20 | $537.86 | 1,388,639 |
September 08 2023 | $528.51 | $531.70 | $527.58 | $530.55 | 1,077,496 |
September 07 2023 | $528.11 | $530.36 | $523.91 | $528.08 | 1,340,191 |
September 06 2023 | $521.44 | $528.14 | $519.95 | $526.22 | 1,476,602 |
September 05 2023 | $525.30 | $528.63 | $523.63 | $524.33 | 1,714,296 |
September 01 2023 | $532.36 | $532.76 | $520.40 | $523.87 | 1,437,729 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.