The closing price for Costco Wholesale (COST) in September 2023 was $544.60, on September 29, 2023. It was up 2.1% for the month. The latest price is $1,032.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $549.45 | $550.41 | $540.49 | $544.60 | 1,887,500 |
September 28 2023 | $543.74 | $551.55 | $543.74 | $548.13 | 2,192,400 |
September 27 2023 | $527.65 | $546.08 | $525.09 | $543.22 | 4,591,400 |
September 26 2023 | $538.99 | $541.13 | $532.10 | $533.03 | 2,425,100 |
September 25 2023 | $539.32 | $541.04 | $534.74 | $538.48 | 1,313,300 |
September 22 2023 | $535.15 | $542.68 | $534.78 | $538.45 | 1,527,300 |
September 21 2023 | $543.74 | $544.22 | $534.30 | $535.07 | 1,687,700 |
September 20 2023 | $544.01 | $548.70 | $542.38 | $543.51 | 1,311,500 |
September 19 2023 | $541.39 | $544.95 | $539.26 | $544.01 | 1,144,700 |
September 18 2023 | $538.06 | $543.85 | $537.38 | $542.44 | 1,003,100 |
September 15 2023 | $544.95 | $545.13 | $535.51 | $536.31 | 2,945,300 |
September 14 2023 | $544.45 | $546.27 | $540.05 | $544.41 | 1,257,300 |
September 13 2023 | $538.18 | $540.24 | $534.63 | $539.58 | 1,162,700 |
September 12 2023 | $539.12 | $540.20 | $536.13 | $538.65 | 1,055,500 |
September 11 2023 | $532.88 | $539.23 | $531.97 | $538.64 | 1,388,600 |
September 08 2023 | $529.28 | $532.47 | $528.34 | $531.32 | 1,075,300 |
September 07 2023 | $528.87 | $531.13 | $524.67 | $528.84 | 1,340,000 |
September 06 2023 | $522.19 | $528.90 | $520.71 | $526.98 | 1,476,600 |
September 05 2023 | $526.06 | $529.39 | $524.39 | $525.09 | 1,714,300 |
September 01 2023 | $533.13 | $533.53 | $521.15 | $524.63 | 1,437,700 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
