The closing price for Costco Wholesale (COST) in 2005 was $33.47, on December 30, 2005. It was up 3.6% for the year. The latest price is $959.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.69 | $34.10 | $33.41 | $33.47 | 1,380,713 |
December 29 2005 | $33.80 | $34.00 | $33.75 | $33.81 | 1,147,401 |
December 28 2005 | $33.76 | $34.09 | $33.64 | $33.90 | 1,303,062 |
December 27 2005 | $33.92 | $34.09 | $33.63 | $33.67 | 1,315,481 |
December 23 2005 | $33.81 | $34.11 | $33.75 | $33.81 | 1,485,733 |
December 22 2005 | $33.63 | $33.76 | $33.44 | $33.72 | 1,661,644 |
December 21 2005 | $33.48 | $33.81 | $33.26 | $33.70 | 2,434,361 |
December 20 2005 | $32.86 | $33.49 | $32.75 | $33.30 | 2,163,149 |
December 19 2005 | $33.14 | $33.16 | $32.78 | $32.92 | 2,848,106 |
December 16 2005 | $33.60 | $33.70 | $32.91 | $32.98 | 4,891,925 |
December 15 2005 | $33.43 | $33.67 | $33.16 | $33.50 | 2,925,682 |
December 14 2005 | $32.83 | $33.46 | $32.83 | $33.30 | 2,503,269 |
December 13 2005 | $32.93 | $33.02 | $32.60 | $32.89 | 2,893,266 |
December 12 2005 | $32.83 | $33.10 | $32.81 | $32.93 | 1,805,391 |
December 09 2005 | $32.75 | $33.17 | $32.64 | $32.85 | 2,287,022 |
December 08 2005 | $32.61 | $33.03 | $32.55 | $32.67 | 4,519,382 |
December 07 2005 | $33.39 | $33.52 | $33.11 | $33.39 | 2,354,790 |
December 06 2005 | $33.44 | $33.76 | $33.15 | $33.21 | 3,390,350 |
December 05 2005 | $33.31 | $33.59 | $33.16 | $33.55 | 2,884,382 |
December 02 2005 | $33.02 | $33.44 | $32.91 | $33.38 | 2,469,375 |
December 01 2005 | $32.86 | $33.29 | $32.49 | $33.01 | 6,144,071 |
November 30 2005 | $34.24 | $34.65 | $33.71 | $33.79 | 3,177,047 |
November 29 2005 | $34.13 | $34.59 | $33.96 | $34.34 | 2,767,928 |
November 28 2005 | $34.16 | $34.31 | $33.83 | $34.00 | 2,368,974 |
November 25 2005 | $34.34 | $34.47 | $33.96 | $34.22 | 1,314,834 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.