The closing price for Costco Wholesale (COST) between November 30, 2022 and November 30, 2025 is $913.59, on Friday. It is up 80.5% in that time. The latest price is $913.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 24 2025 | $899.00 | $914.20 | $881.32 | $913.59 | 9,182,700 |
Week of November 17 2025 | $922.02 | $924.90 | $873.97 | $899.01 | 14,446,300 |
Week of November 10 2025 | $919.00 | $928.89 | $909.07 | $922.98 | 10,275,500 |
Week of November 03 2025 | $912.40 | $945.28 | $908.30 | $922.74 | 14,567,600 |
Week of October 27 2025 | $928.90 | $931.88 | $908.02 | $911.45 | 11,641,400 |
Week of October 20 2025 | $934.87 | $951.65 | $928.84 | $930.82 | 8,958,500 |
Week of October 13 2025 | $927.69 | $962.64 | $919.86 | $935.01 | 11,328,900 |
Week of October 06 2025 | $914.21 | $944.11 | $902.60 | $928.70 | 14,368,100 |
Week of September 29 2025 | $915.05 | $929.20 | $902.01 | $914.09 | 14,228,800 |
Week of September 22 2025 | $946.04 | $952.31 | $903.77 | $914.66 | 16,007,000 |
Week of September 15 2025 | $966.45 | $968.37 | $942.46 | $949.82 | 12,235,700 |
Week of September 08 2025 | $962.37 | $979.61 | $952.61 | $966.53 | 8,504,900 |
Week of September 01 2025 | $937.33 | $968.18 | $935.18 | $962.12 | 6,864,800 |
Week of August 25 2025 | $953.61 | $956.95 | $931.93 | $941.99 | 12,196,100 |
Week of August 18 2025 | $971.92 | $997.89 | $951.76 | $957.19 | 11,263,100 |
Week of August 11 2025 | $981.77 | $990.35 | $965.85 | $970.67 | 9,678,200 |
Week of August 04 2025 | $951.25 | $986.80 | $934.36 | $979.59 | 11,688,200 |
Week of July 28 2025 | $932.89 | $955.37 | $922.42 | $951.17 | 11,270,700 |
Week of July 21 2025 | $948.85 | $955.02 | $930.88 | $932.87 | 9,828,700 |
Week of July 14 2025 | $968.39 | $978.75 | $944.86 | $948.29 | 10,903,700 |
Week of July 07 2025 | $982.25 | $993.09 | $963.00 | $967.62 | 11,310,400 |
Week of June 30 2025 | $982.41 | $994.05 | $971.78 | $984.26 | 7,035,700 |
Week of June 23 2025 | $980.40 | $1,003.03 | $973.77 | $982.39 | 10,687,700 |
Week of June 16 2025 | $989.56 | $999.05 | $971.18 | $977.55 | 8,542,800 |
Week of June 09 2025 | $1,009.59 | $1,010.52 | $985.91 | $987.44 | 9,917,600 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
