The closing price for Costco Wholesale (COST) between 1997 and 2009 was $41.99, on December 31, 2009. It was up 397.8% in that time. The latest price is $860.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $42.67 | $43.40 | $40.82 | $41.99 | 72,889,900 |
November 2009 | $40.35 | $43.47 | $40.28 | $42.52 | 63,580,000 |
October 2009 | $39.73 | $42.66 | $39.20 | $40.35 | 92,945,500 |
September 2009 | $36.32 | $41.64 | $35.34 | $39.89 | 103,969,200 |
August 2009 | $35.07 | $36.79 | $33.32 | $36.07 | 82,577,000 |
July 2009 | $32.29 | $35.20 | $31.28 | $34.89 | 96,823,400 |
June 2009 | $34.68 | $35.34 | $31.57 | $32.27 | 113,315,600 |
May 2009 | $33.98 | $35.19 | $31.45 | $34.20 | 119,077,600 |
April 2009 | $32.07 | $34.39 | $30.92 | $34.13 | 112,938,500 |
March 2009 | $29.29 | $34.65 | $26.80 | $32.53 | 151,183,300 |
February 2009 | $31.33 | $32.31 | $28.82 | $29.73 | 133,948,900 |
January 2009 | $36.69 | $37.52 | $31.34 | $31.51 | 115,637,700 |
December 2008 | $35.49 | $39.37 | $33.42 | $36.73 | 130,133,100 |
November 2008 | $39.43 | $39.64 | $30.70 | $36.01 | 134,303,900 |
October 2008 | $44.64 | $45.42 | $33.94 | $39.77 | 186,164,000 |
September 2008 | $47.54 | $49.53 | $43.25 | $45.29 | 133,535,900 |
August 2008 | $43.91 | $48.11 | $42.86 | $46.78 | 99,945,200 |
July 2008 | $48.30 | $52.11 | $41.92 | $43.61 | 190,949,900 |
June 2008 | $49.72 | $51.19 | $46.72 | $48.80 | 127,820,800 |
May 2008 | $49.14 | $52.35 | $47.94 | $49.63 | 102,556,200 |
April 2008 | $45.26 | $50.16 | $45.11 | $49.47 | 86,953,200 |
March 2008 | $42.99 | $47.18 | $41.42 | $45.11 | 124,947,000 |
February 2008 | $47.18 | $47.40 | $42.80 | $42.99 | 116,784,000 |
January 2008 | $48.24 | $48.80 | $43.21 | $47.07 | 147,585,600 |
December 2007 | $46.69 | $50.35 | $45.10 | $48.33 | 95,612,600 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
