The closing price for Costco Wholesale (COST) in 2000 was $26.61, on December 29, 2000. It was down 12.3% for the year. The latest price is $1,008.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.98 | $27.65 | $25.90 | $26.61 | 7,229,800 |
December 28 2000 | $24.78 | $25.82 | $24.73 | $25.73 | 5,505,500 |
December 27 2000 | $23.86 | $25.03 | $23.57 | $24.78 | 9,210,100 |
December 26 2000 | $24.73 | $24.90 | $23.53 | $24.03 | 3,611,900 |
December 22 2000 | $23.70 | $25.19 | $23.69 | $24.90 | 9,668,200 |
December 21 2000 | $22.82 | $24.44 | $22.65 | $23.73 | 6,113,600 |
December 20 2000 | $22.49 | $23.53 | $22.44 | $22.94 | 5,202,600 |
December 19 2000 | $24.23 | $24.28 | $22.57 | $22.61 | 5,798,600 |
December 18 2000 | $23.32 | $24.57 | $23.28 | $24.28 | 8,417,400 |
December 15 2000 | $23.28 | $23.94 | $22.82 | $23.24 | 9,228,000 |
December 14 2000 | $22.32 | $23.57 | $21.15 | $23.28 | 18,573,700 |
December 13 2000 | $22.32 | $22.40 | $21.65 | $21.82 | 6,521,500 |
December 12 2000 | $21.99 | $22.74 | $21.57 | $22.11 | 5,832,400 |
December 11 2000 | $21.99 | $22.32 | $21.82 | $21.94 | 5,362,000 |
December 08 2000 | $22.61 | $22.65 | $21.57 | $22.15 | 5,813,100 |
December 07 2000 | $22.15 | $22.57 | $21.99 | $22.11 | 5,390,900 |
December 06 2000 | $23.53 | $23.57 | $22.15 | $22.40 | 8,525,300 |
December 05 2000 | $22.53 | $24.32 | $22.32 | $23.53 | 6,070,700 |
December 04 2000 | $21.78 | $22.99 | $21.57 | $22.74 | 4,816,000 |
December 01 2000 | $22.15 | $22.44 | $21.65 | $21.74 | 5,616,500 |
November 30 2000 | $23.11 | $23.32 | $21.36 | $21.74 | 16,636,900 |
November 29 2000 | $23.48 | $24.36 | $23.07 | $24.28 | 7,710,500 |
November 28 2000 | $24.48 | $24.53 | $23.15 | $23.48 | 4,719,800 |
November 27 2000 | $23.69 | $24.90 | $23.65 | $24.44 | 5,201,400 |
November 24 2000 | $23.15 | $23.78 | $23.07 | $23.61 | 1,882,200 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.