Costco Wholesale (COST) went public on September 22, 1993, when it opened at a split-adjusted price of $5.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 2024 | $722.27 | $804.56 | $715.32 | $795.81 | 22,206,427 |
| April 2024 | $730.59 | $739.81 | $696.15 | $722.90 | 38,060,531 |
| March 2024 | $739.25 | $785.82 | $709.87 | $731.46 | 50,456,225 |
| February 2024 | $692.89 | $751.35 | $690.39 | $742.70 | 37,074,354 |
| January 2024 | $653.57 | $703.36 | $638.55 | $692.75 | 44,189,099 |
| December 2023 | $578.31 | $666.53 | $575.69 | $658.05 | 54,552,083 |
| November 2023 | $540.00 | $584.80 | $534.80 | $577.78 | 34,718,789 |
| October 2023 | $552.57 | $561.70 | $525.63 | $537.51 | 39,767,139 |
| September 2023 | $538.13 | $556.72 | $525.58 | $549.69 | 33,942,850 |
| August 2023 | $544.45 | $552.79 | $516.22 | $534.44 | 32,429,328 |
| July 2023 | $521.75 | $554.68 | $509.49 | $544.49 | 36,897,870 |
| June 2023 | $494.63 | $523.99 | $487.61 | $522.85 | 35,247,990 |
| May 2023 | $483.74 | $499.94 | $462.99 | $496.80 | 43,434,943 |
| April 2023 | $481.17 | $497.29 | $462.76 | $487.68 | 33,747,545 |
| March 2023 | $466.25 | $484.42 | $450.96 | $481.53 | 48,895,306 |
| February 2023 | $491.76 | $513.68 | $468.84 | $469.23 | 31,624,150 |
| January 2023 | $443.09 | $494.76 | $433.32 | $494.50 | 40,977,723 |
| December 2022 | $502.24 | $502.24 | $436.07 | $441.64 | 54,990,841 |
| November 2022 | $487.30 | $524.91 | $459.05 | $521.69 | 40,656,894 |
| October 2022 | $458.22 | $496.12 | $433.63 | $485.17 | 44,909,971 |
| September 2022 | $501.89 | $523.99 | $447.63 | $456.07 | 49,753,648 |
| August 2022 | $522.85 | $545.38 | $502.41 | $504.19 | 42,249,056 |
| July 2022 | $463.87 | $523.52 | $460.81 | $522.73 | 46,977,046 |
| June 2022 | $452.50 | $473.47 | $427.26 | $462.04 | 54,379,810 |
| May 2022 | $513.09 | $526.50 | $391.89 | $449.45 | 80,773,806 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
