The closing price for Costco Wholesale (COST) between 2006 and 2007 was $48.46, on December 31, 2007. It was up 42.9% in that time. The latest price is $1,025.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.78 | $48.94 | $48.44 | $48.46 | 1,811,794 |
December 28 2007 | $48.73 | $49.13 | $48.50 | $48.78 | 1,848,385 |
December 27 2007 | $49.06 | $49.25 | $48.45 | $48.53 | 2,093,202 |
December 26 2007 | $49.32 | $49.32 | $48.32 | $49.04 | 2,082,598 |
December 24 2007 | $48.90 | $49.32 | $48.68 | $49.16 | 1,093,452 |
December 21 2007 | $48.32 | $48.69 | $48.18 | $48.68 | 5,863,623 |
December 20 2007 | $47.95 | $48.00 | $47.24 | $47.86 | 3,110,492 |
December 19 2007 | $47.70 | $47.70 | $46.97 | $47.52 | 2,743,809 |
December 18 2007 | $47.69 | $47.85 | $46.89 | $47.55 | 3,272,586 |
December 17 2007 | $47.51 | $47.93 | $47.29 | $47.36 | 2,970,374 |
December 14 2007 | $47.41 | $48.00 | $46.96 | $47.58 | 7,731,768 |
December 13 2007 | $45.52 | $48.52 | $45.22 | $47.61 | 17,559,760 |
December 12 2007 | $49.52 | $49.57 | $48.22 | $48.76 | 6,841,482 |
December 11 2007 | $49.41 | $50.17 | $48.52 | $48.60 | 4,808,274 |
December 10 2007 | $50.33 | $50.41 | $49.18 | $49.50 | 4,606,805 |
December 07 2007 | $49.36 | $50.49 | $49.32 | $49.90 | 5,384,477 |
December 06 2007 | $47.97 | $49.46 | $47.93 | $49.21 | 6,542,679 |
December 05 2007 | $48.59 | $49.24 | $47.88 | $48.39 | 6,380,602 |
December 04 2007 | $46.38 | $48.23 | $46.31 | $48.05 | 5,067,324 |
December 03 2007 | $46.82 | $47.18 | $46.35 | $46.50 | 3,640,948 |
November 30 2007 | $47.24 | $47.47 | $46.58 | $46.82 | 4,925,197 |
November 29 2007 | $46.52 | $46.93 | $46.20 | $46.61 | 3,388,163 |
November 28 2007 | $46.41 | $46.86 | $45.79 | $46.53 | 5,518,291 |
November 27 2007 | $45.32 | $46.62 | $45.32 | $45.71 | 3,897,953 |
November 26 2007 | $46.71 | $46.71 | $45.31 | $45.32 | 3,615,005 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
