The average closing price for Costco Wholesale (COST) in 2005 and before 2011 was $30.98. It was up 3.6% in that time. The latest price is $949.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2010 | $46.61 | $52.69 | $44.44 | $52.01 | 225,789,300 |
Q3 2010 | $39.15 | $46.82 | $38.21 | $46.30 | 243,271,800 |
Q2 2010 | $42.58 | $44.17 | $39.12 | $39.22 | 284,881,300 |
Q1 2010 | $42.02 | $44.28 | $40.33 | $42.57 | 212,806,700 |
Q4 2009 | $39.78 | $43.53 | $39.25 | $42.05 | 229,415,400 |
Q3 2009 | $32.34 | $41.70 | $31.32 | $39.95 | 283,369,600 |
Q2 2009 | $32.12 | $35.39 | $30.96 | $32.32 | 345,331,700 |
Q1 2009 | $36.74 | $37.57 | $26.84 | $32.57 | 400,769,900 |
Q4 2008 | $44.71 | $45.49 | $30.74 | $36.78 | 450,601,000 |
Q3 2008 | $48.37 | $52.18 | $41.98 | $45.36 | 424,431,000 |
Q2 2008 | $45.32 | $52.42 | $45.17 | $48.87 | 317,330,200 |
Q1 2008 | $48.30 | $48.87 | $41.48 | $45.17 | 389,316,600 |
Q4 2007 | $42.58 | $50.42 | $42.34 | $48.39 | 308,426,900 |
Q3 2007 | $41.09 | $45.39 | $38.83 | $42.48 | 293,921,100 |
Q2 2007 | $36.74 | $40.80 | $36.60 | $40.41 | 245,063,500 |
Q1 2007 | $36.66 | $40.43 | $35.48 | $37.08 | 226,364,700 |
Q4 2006 | $33.97 | $37.87 | $32.82 | $36.33 | 239,062,900 |
Q3 2006 | $39.09 | $39.61 | $31.53 | $34.05 | 308,078,400 |
Q2 2006 | $37.16 | $39.23 | $35.57 | $39.06 | 198,627,700 |
Q1 2006 | $33.85 | $38.41 | $33.07 | $36.94 | 164,204,200 |
Q4 2005 | $29.22 | $34.85 | $28.75 | $33.66 | 191,563,000 |
Q3 2005 | $30.54 | $31.69 | $27.50 | $29.25 | 183,934,000 |
Q2 2005 | $29.96 | $31.90 | $26.66 | $30.29 | 228,402,700 |
Q1 2005 | $32.51 | $33.14 | $28.87 | $29.84 | 188,569,700 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
