The closing price for Costco Wholesale (COST) between 2006 and 2007 was $48.39, on December 31, 2007. It was up 42.9% in that time. The latest price is $945.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.71 | $48.87 | $48.37 | $48.39 | 1,862,200 |
December 28 2007 | $48.67 | $49.06 | $48.43 | $48.71 | 1,910,800 |
December 27 2007 | $48.99 | $49.19 | $48.39 | $48.46 | 2,093,200 |
December 26 2007 | $49.25 | $49.25 | $48.25 | $48.97 | 2,083,200 |
December 24 2007 | $48.83 | $49.26 | $48.62 | $49.09 | 1,093,500 |
December 21 2007 | $48.25 | $48.62 | $48.11 | $48.62 | 5,863,700 |
December 20 2007 | $47.88 | $47.93 | $47.17 | $47.79 | 3,112,100 |
December 19 2007 | $47.64 | $47.64 | $46.90 | $47.45 | 2,743,900 |
December 18 2007 | $47.62 | $47.78 | $46.83 | $47.49 | 3,273,600 |
December 17 2007 | $47.44 | $47.87 | $47.23 | $47.29 | 2,972,100 |
December 14 2007 | $47.35 | $47.94 | $46.90 | $47.51 | 7,735,300 |
December 13 2007 | $45.45 | $48.45 | $45.16 | $47.55 | 17,559,600 |
December 12 2007 | $49.46 | $49.50 | $48.15 | $48.69 | 6,842,800 |
December 11 2007 | $49.34 | $50.10 | $48.46 | $48.53 | 4,818,800 |
December 10 2007 | $50.26 | $50.34 | $49.12 | $49.43 | 4,611,200 |
December 07 2007 | $49.30 | $50.42 | $49.26 | $49.83 | 5,401,000 |
December 06 2007 | $47.90 | $49.39 | $47.87 | $49.14 | 6,545,800 |
December 05 2007 | $48.53 | $49.17 | $47.82 | $48.32 | 6,381,400 |
December 04 2007 | $46.31 | $48.16 | $46.24 | $47.99 | 5,067,400 |
December 03 2007 | $46.76 | $47.11 | $46.29 | $46.44 | 3,641,000 |
November 30 2007 | $47.17 | $47.40 | $46.51 | $46.76 | 4,936,000 |
November 29 2007 | $46.45 | $46.87 | $46.13 | $46.54 | 3,399,300 |
November 28 2007 | $46.35 | $46.80 | $45.72 | $46.47 | 5,521,500 |
November 27 2007 | $45.26 | $46.55 | $45.26 | $45.65 | 3,905,800 |
November 26 2007 | $46.64 | $46.64 | $45.24 | $45.26 | 3,648,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
