The closing price for Costco Wholesale (COST) in May 2015 was $119.51, on May 29, 2015. It was down 0.6% for the month. The latest price is $915.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $120.51 | $120.65 | $118.83 | $119.51 | 3,027,100 |
May 28 2015 | $120.96 | $122.35 | $119.99 | $120.91 | 3,206,200 |
May 27 2015 | $120.38 | $122.07 | $119.95 | $121.88 | 2,954,100 |
May 26 2015 | $120.76 | $121.04 | $119.92 | $120.07 | 2,477,400 |
May 22 2015 | $120.61 | $121.33 | $120.19 | $120.43 | 1,189,500 |
May 21 2015 | $120.17 | $121.19 | $119.73 | $120.64 | 1,539,400 |
May 20 2015 | $121.58 | $121.58 | $120.07 | $120.27 | 1,640,900 |
May 19 2015 | $121.37 | $121.95 | $120.95 | $121.31 | 1,332,700 |
May 18 2015 | $121.32 | $121.78 | $120.74 | $121.58 | 1,451,700 |
May 15 2015 | $120.04 | $121.50 | $119.64 | $121.39 | 2,357,000 |
May 14 2015 | $120.80 | $120.80 | $118.62 | $119.52 | 3,023,400 |
May 13 2015 | $120.59 | $121.78 | $119.62 | $120.06 | 2,135,900 |
May 12 2015 | $120.69 | $121.53 | $120.21 | $120.75 | 1,923,900 |
May 11 2015 | $121.99 | $122.65 | $120.86 | $120.92 | 1,905,800 |
May 08 2015 | $122.37 | $123.68 | $122.20 | $122.27 | 1,728,700 |
May 07 2015 | $121.13 | $122.04 | $120.70 | $121.16 | 2,564,500 |
May 06 2015 | $121.83 | $122.24 | $120.70 | $121.34 | 1,737,300 |
May 05 2015 | $121.63 | $122.15 | $120.94 | $121.11 | 1,769,600 |
May 04 2015 | $121.86 | $122.55 | $121.21 | $122.16 | 1,288,800 |
May 01 2015 | $120.24 | $122.15 | $120.04 | $121.86 | 1,504,700 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
