The average closing price for Costco Wholesale (COST) in 2005 and before 2010 was $31.02. It was up 3.6% in that time. The latest price is $1,025.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2009 | $39.84 | $43.59 | $39.31 | $42.11 | 229,437,830 |
Q3 2009 | $32.38 | $41.76 | $31.36 | $40.00 | 283,386,878 |
Q2 2009 | $32.16 | $35.44 | $31.01 | $32.36 | 345,350,832 |
Q1 2009 | $36.79 | $37.62 | $26.88 | $32.62 | 400,814,947 |
Q4 2008 | $44.77 | $45.55 | $30.79 | $36.84 | 450,836,103 |
Q3 2008 | $48.44 | $52.26 | $42.03 | $45.42 | 434,727,748 |
Q2 2008 | $45.38 | $52.49 | $45.24 | $48.94 | 317,311,085 |
Q1 2008 | $48.37 | $48.94 | $41.54 | $45.24 | 387,988,963 |
Q4 2007 | $42.64 | $50.49 | $42.39 | $48.46 | 307,301,573 |
Q3 2007 | $41.14 | $45.45 | $38.88 | $42.54 | 292,932,375 |
Q2 2007 | $36.79 | $40.86 | $36.65 | $40.47 | 244,897,902 |
Q1 2007 | $36.71 | $40.48 | $35.53 | $37.13 | 225,744,523 |
Q4 2006 | $34.02 | $37.93 | $32.87 | $36.38 | 239,085,215 |
Q3 2006 | $39.15 | $39.67 | $31.57 | $34.10 | 306,638,018 |
Q2 2006 | $37.21 | $39.28 | $35.62 | $39.11 | 197,799,615 |
Q1 2006 | $33.90 | $38.46 | $33.11 | $36.99 | 164,026,809 |
Q4 2005 | $29.26 | $34.90 | $28.79 | $33.71 | 190,880,860 |
Q3 2005 | $30.58 | $31.74 | $27.54 | $29.29 | 184,498,878 |
Q2 2005 | $30.00 | $31.94 | $26.70 | $30.33 | 229,996,719 |
Q1 2005 | $32.55 | $33.19 | $28.91 | $29.88 | 189,399,890 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
