The closing price for Costco Wholesale (COST) in September 2019 was $262.48, on September 30, 2019. It was down 1.5% for the month. The latest price is $1,008.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $262.10 | $262.94 | $261.07 | $262.48 | 2,151,500 |
September 27 2019 | $263.77 | $263.77 | $259.10 | $260.51 | 1,538,100 |
September 26 2019 | $263.68 | $264.03 | $261.10 | $262.61 | 1,877,300 |
September 25 2019 | $262.61 | $263.91 | $261.35 | $262.84 | 1,827,800 |
September 24 2019 | $263.56 | $266.59 | $260.92 | $262.30 | 2,483,200 |
September 23 2019 | $260.88 | $262.50 | $260.33 | $261.99 | 2,025,400 |
September 20 2019 | $263.06 | $263.66 | $260.68 | $260.88 | 3,409,500 |
September 19 2019 | $263.73 | $263.98 | $259.38 | $262.22 | 3,004,700 |
September 18 2019 | $264.84 | $267.45 | $263.11 | $266.41 | 1,666,000 |
September 17 2019 | $263.80 | $265.83 | $263.01 | $265.48 | 1,758,900 |
September 16 2019 | $264.72 | $265.46 | $262.69 | $263.01 | 1,508,900 |
September 13 2019 | $264.38 | $267.91 | $264.06 | $265.93 | 2,306,300 |
September 12 2019 | $264.51 | $266.70 | $263.00 | $264.10 | 2,942,600 |
September 11 2019 | $268.12 | $269.43 | $262.20 | $264.83 | 4,754,700 |
September 10 2019 | $270.92 | $271.72 | $268.37 | $270.58 | 2,725,000 |
September 09 2019 | $277.41 | $280.00 | $271.68 | $272.40 | 3,397,200 |
September 06 2019 | $272.58 | $277.54 | $271.75 | $276.74 | 3,018,100 |
September 05 2019 | $271.88 | $273.05 | $270.29 | $270.55 | 1,865,300 |
September 04 2019 | $267.84 | $269.94 | $267.63 | $269.78 | 1,375,700 |
September 03 2019 | $266.54 | $267.84 | $264.62 | $266.07 | 1,842,900 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
