The closing price for Costco Wholesale (COST) in April 2022 was $509.25, on April 29, 2022. It was down 7.8% for the month. The latest price is $934.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $537.23 | $537.85 | $507.32 | $509.25 | 2,968,000 |
April 28 2022 | $532.00 | $540.94 | $522.74 | $538.25 | 2,118,700 |
April 27 2022 | $531.82 | $538.93 | $528.63 | $529.81 | 2,261,600 |
April 26 2022 | $540.49 | $543.44 | $529.07 | $529.50 | 2,057,400 |
April 25 2022 | $545.33 | $545.34 | $529.28 | $543.32 | 3,154,500 |
April 22 2022 | $564.49 | $565.97 | $546.03 | $546.65 | 2,878,200 |
April 21 2022 | $580.68 | $582.49 | $565.25 | $565.82 | 2,027,900 |
April 20 2022 | $572.90 | $578.76 | $571.13 | $577.09 | 1,793,300 |
April 19 2022 | $557.79 | $568.77 | $556.50 | $568.26 | 2,327,800 |
April 18 2022 | $559.74 | $566.17 | $554.21 | $556.62 | 2,161,900 |
April 14 2022 | $565.85 | $570.16 | $561.33 | $564.53 | 2,206,200 |
April 13 2022 | $556.95 | $567.49 | $556.95 | $565.19 | 2,211,800 |
April 12 2022 | $560.99 | $565.81 | $553.41 | $555.89 | 2,142,000 |
April 11 2022 | $572.56 | $574.67 | $557.27 | $559.06 | 2,792,700 |
April 08 2022 | $579.82 | $581.36 | $571.54 | $573.75 | 3,230,200 |
April 07 2022 | $566.34 | $585.45 | $562.99 | $581.41 | 4,804,200 |
April 06 2022 | $548.88 | $561.09 | $545.38 | $559.17 | 2,646,200 |
April 05 2022 | $547.51 | $558.40 | $547.04 | $550.12 | 1,826,800 |
April 04 2022 | $548.80 | $554.29 | $546.43 | $549.93 | 2,201,800 |
April 01 2022 | $552.09 | $557.45 | $547.24 | $550.35 | 1,933,500 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
