The closing price for Costco Wholesale (COST) in September 2019 was $263.21, on September 30, 2019. It was down 1.5% for the month. The latest price is $915.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $262.83 | $263.67 | $261.80 | $263.21 | 2,151,500 |
September 27 2019 | $264.51 | $264.51 | $259.82 | $261.23 | 1,538,100 |
September 26 2019 | $264.41 | $264.76 | $261.83 | $263.35 | 1,877,300 |
September 25 2019 | $263.35 | $264.64 | $262.08 | $263.57 | 1,827,800 |
September 24 2019 | $264.30 | $267.33 | $261.65 | $263.03 | 2,483,200 |
September 23 2019 | $261.61 | $263.23 | $261.05 | $262.71 | 2,025,400 |
September 20 2019 | $263.79 | $264.40 | $261.41 | $261.61 | 3,409,500 |
September 19 2019 | $264.47 | $264.72 | $260.10 | $262.95 | 3,004,700 |
September 18 2019 | $265.57 | $268.20 | $263.84 | $267.15 | 1,666,000 |
September 17 2019 | $264.53 | $266.57 | $263.74 | $266.22 | 1,758,900 |
September 16 2019 | $265.46 | $266.20 | $263.42 | $263.74 | 1,508,900 |
September 13 2019 | $265.12 | $268.65 | $264.80 | $266.67 | 2,306,300 |
September 12 2019 | $265.25 | $267.45 | $263.73 | $264.83 | 2,942,600 |
September 11 2019 | $268.86 | $270.18 | $262.93 | $265.57 | 4,754,700 |
September 10 2019 | $271.68 | $272.47 | $269.12 | $271.33 | 2,725,000 |
September 09 2019 | $278.18 | $280.78 | $272.44 | $273.16 | 3,397,200 |
September 06 2019 | $273.34 | $278.31 | $272.51 | $277.51 | 3,018,100 |
September 05 2019 | $272.64 | $273.81 | $271.04 | $271.30 | 1,865,300 |
September 04 2019 | $268.59 | $270.69 | $268.38 | $270.53 | 1,375,700 |
September 03 2019 | $267.28 | $268.59 | $265.36 | $266.81 | 1,842,900 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
