The closing price for Costco Wholesale (COST) in 2005 was $33.52, on December 30, 2005. It was up 3.6% for the year. The latest price is $999.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.75 | $34.15 | $33.47 | $33.52 | 1,380,800 |
December 29 2005 | $33.85 | $34.05 | $33.80 | $33.86 | 1,147,400 |
December 28 2005 | $33.79 | $34.15 | $33.69 | $33.96 | 1,306,200 |
December 27 2005 | $33.98 | $34.15 | $33.68 | $33.73 | 1,315,400 |
December 23 2005 | $33.87 | $34.17 | $33.80 | $33.87 | 1,485,800 |
December 22 2005 | $33.81 | $33.81 | $33.49 | $33.77 | 1,661,600 |
December 21 2005 | $33.54 | $33.86 | $33.31 | $33.75 | 2,434,500 |
December 20 2005 | $32.91 | $33.54 | $32.80 | $33.35 | 2,163,200 |
December 19 2005 | $33.19 | $33.22 | $32.83 | $32.97 | 2,847,800 |
December 16 2005 | $33.65 | $33.75 | $32.97 | $33.03 | 4,918,500 |
December 15 2005 | $33.48 | $33.72 | $33.21 | $33.55 | 2,958,500 |
December 14 2005 | $32.88 | $33.51 | $32.88 | $33.35 | 2,503,300 |
December 13 2005 | $32.98 | $33.07 | $32.65 | $32.95 | 2,908,500 |
December 12 2005 | $32.89 | $33.16 | $32.86 | $32.99 | 1,805,400 |
December 09 2005 | $32.80 | $33.22 | $32.69 | $32.90 | 2,294,800 |
December 08 2005 | $32.66 | $33.08 | $32.60 | $32.72 | 4,520,000 |
December 07 2005 | $33.44 | $33.57 | $33.16 | $33.44 | 2,379,500 |
December 06 2005 | $33.49 | $33.81 | $33.20 | $33.26 | 3,390,500 |
December 05 2005 | $33.37 | $33.64 | $33.22 | $33.60 | 2,884,300 |
December 02 2005 | $33.08 | $33.50 | $32.96 | $33.43 | 2,469,400 |
December 01 2005 | $32.93 | $33.34 | $32.54 | $33.06 | 6,144,100 |
November 30 2005 | $34.29 | $34.70 | $33.77 | $33.85 | 3,202,200 |
November 29 2005 | $34.18 | $34.64 | $34.02 | $34.39 | 2,768,500 |
November 28 2005 | $34.21 | $34.37 | $33.88 | $34.05 | 2,369,000 |
November 25 2005 | $34.40 | $34.53 | $34.01 | $34.27 | 1,314,900 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.