The closing price for Costco Wholesale (COST) in May 2022 was $446.52, on May 31, 2022. It was down 12.4% for the month. The latest price is $930.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $450.87 | $450.91 | $438.68 | $446.52 | 4,424,500 |
May 27 2022 | $437.50 | $454.81 | $435.89 | $450.87 | 5,719,600 |
May 26 2022 | $430.12 | $448.27 | $428.60 | $445.34 | 5,917,600 |
May 25 2022 | $417.89 | $424.53 | $412.63 | $421.51 | 3,225,100 |
May 24 2022 | $406.85 | $420.19 | $406.42 | $419.22 | 3,473,400 |
May 23 2022 | $402.25 | $411.83 | $399.06 | $411.33 | 3,687,200 |
May 20 2022 | $410.68 | $410.73 | $389.33 | $398.83 | 5,115,000 |
May 19 2022 | $412.19 | $412.34 | $401.03 | $405.06 | 5,839,600 |
May 18 2022 | $440.56 | $444.26 | $406.61 | $411.26 | 9,511,600 |
May 17 2022 | $468.49 | $472.71 | $459.94 | $469.75 | 2,602,800 |
May 16 2022 | $475.18 | $476.65 | $468.93 | $473.63 | 1,579,700 |
May 13 2022 | $472.27 | $477.71 | $468.91 | $476.26 | 2,338,600 |
May 12 2022 | $466.22 | $476.25 | $459.49 | $465.64 | 2,829,500 |
May 11 2022 | $482.63 | $486.54 | $467.20 | $468.41 | 2,782,900 |
May 10 2022 | $488.16 | $489.05 | $474.69 | $480.27 | 2,729,400 |
May 09 2022 | $475.14 | $485.63 | $473.45 | $477.75 | 3,292,700 |
May 06 2022 | $492.66 | $494.62 | $477.74 | $482.09 | 3,560,800 |
May 05 2022 | $518.69 | $519.42 | $490.53 | $495.46 | 3,977,000 |
May 04 2022 | $509.14 | $523.06 | $500.72 | $521.43 | 2,465,200 |
May 03 2022 | $507.61 | $511.70 | $501.57 | $505.77 | 2,398,000 |
May 02 2022 | $509.74 | $516.42 | $496.37 | $506.60 | 3,303,400 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
