The closing price for Costco Wholesale (COST) in 2004 was $32.43, on December 31, 2004. It was up 31.1% for the year. The latest price is $959.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $32.37 | $32.58 | $32.33 | $32.43 | 1,393,454 |
December 30 2004 | $32.67 | $32.78 | $32.39 | $32.46 | 1,381,056 |
December 29 2004 | $31.92 | $32.74 | $31.89 | $32.63 | 1,952,587 |
December 28 2004 | $31.98 | $32.24 | $31.78 | $32.23 | 1,243,165 |
December 27 2004 | $32.01 | $32.19 | $31.72 | $31.80 | 1,838,835 |
December 23 2004 | $31.94 | $32.22 | $31.82 | $31.82 | 1,428,492 |
December 22 2004 | $31.88 | $32.36 | $31.83 | $32.03 | 2,160,050 |
December 21 2004 | $32.00 | $32.16 | $31.78 | $32.14 | 2,692,626 |
December 20 2004 | $31.96 | $32.29 | $31.79 | $31.99 | 2,235,221 |
December 17 2004 | $32.05 | $32.31 | $31.87 | $32.02 | 3,662,301 |
December 16 2004 | $32.43 | $32.47 | $31.96 | $32.13 | 2,857,176 |
December 15 2004 | $32.03 | $32.49 | $32.00 | $32.40 | 3,005,201 |
December 14 2004 | $31.49 | $32.15 | $31.49 | $32.11 | 3,321,820 |
December 13 2004 | $31.84 | $32.06 | $31.35 | $31.54 | 3,845,412 |
December 10 2004 | $31.93 | $32.16 | $31.61 | $31.84 | 4,314,912 |
December 09 2004 | $31.66 | $32.56 | $31.52 | $32.23 | 8,193,073 |
December 08 2004 | $32.20 | $32.78 | $32.17 | $32.76 | 3,798,671 |
December 07 2004 | $32.33 | $32.66 | $32.04 | $32.20 | 3,967,371 |
December 06 2004 | $32.09 | $32.56 | $31.81 | $32.35 | 3,825,710 |
December 03 2004 | $32.63 | $33.00 | $32.10 | $32.11 | 4,046,588 |
December 02 2004 | $32.72 | $33.38 | $32.43 | $32.96 | 3,864,299 |
December 01 2004 | $32.69 | $33.29 | $32.68 | $33.25 | 4,556,110 |
November 30 2004 | $33.02 | $33.07 | $32.46 | $32.56 | 3,900,403 |
November 29 2004 | $33.06 | $33.28 | $32.93 | $33.12 | 2,247,503 |
November 26 2004 | $33.17 | $33.37 | $32.85 | $33.26 | 656,105 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.