The closing price for Costco Wholesale (COST) in 2008 was $36.52, on December 31, 2008. It was down 23.8% for the year. The latest price is $1,053.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.61 | $36.75 | $35.56 | $36.52 | 4,939,549 |
December 30 2008 | $35.35 | $35.82 | $35.06 | $35.56 | 2,355,942 |
December 29 2008 | $35.72 | $36.04 | $35.18 | $35.35 | 2,413,886 |
December 26 2008 | $35.81 | $36.17 | $35.67 | $35.80 | 1,218,121 |
December 24 2008 | $36.11 | $36.21 | $35.87 | $35.95 | 1,123,388 |
December 23 2008 | $36.43 | $37.09 | $35.65 | $35.80 | 3,533,655 |
December 22 2008 | $37.76 | $37.80 | $35.99 | $36.67 | 4,977,855 |
December 19 2008 | $37.97 | $38.26 | $37.13 | $37.41 | 6,567,451 |
December 18 2008 | $37.82 | $38.07 | $37.28 | $37.66 | 5,055,957 |
December 17 2008 | $36.65 | $37.88 | $36.65 | $37.52 | 6,904,387 |
December 16 2008 | $36.86 | $37.17 | $36.39 | $36.88 | 8,212,686 |
December 15 2008 | $37.07 | $37.14 | $35.85 | $36.68 | 4,868,621 |
December 12 2008 | $35.72 | $37.62 | $35.72 | $37.14 | 6,796,348 |
December 11 2008 | $36.34 | $37.19 | $35.26 | $36.21 | 10,660,800 |
December 10 2008 | $36.77 | $37.54 | $36.09 | $37.34 | 7,261,116 |
December 09 2008 | $38.30 | $38.37 | $36.49 | $36.93 | 7,886,901 |
December 08 2008 | $38.53 | $39.14 | $37.88 | $38.39 | 7,387,268 |
December 05 2008 | $36.29 | $38.87 | $36.07 | $38.66 | 8,656,696 |
December 04 2008 | $35.45 | $37.11 | $35.13 | $36.69 | 9,864,688 |
December 03 2008 | $34.08 | $36.32 | $33.89 | $35.77 | 7,902,119 |
December 02 2008 | $33.73 | $34.92 | $33.22 | $34.85 | 6,143,911 |
December 01 2008 | $35.29 | $35.31 | $33.30 | $33.32 | 5,559,872 |
November 28 2008 | $35.72 | $35.95 | $35.24 | $35.80 | 1,560,169 |
November 26 2008 | $34.53 | $35.94 | $34.50 | $35.79 | 4,421,806 |
November 25 2008 | $34.90 | $35.95 | $34.40 | $35.24 | 7,454,509 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.