The closing price for Costco Wholesale (COST) between 2006 and 2008 was $36.84, on December 31, 2008. It was up 8.7% in that time. The latest price is $1,008.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $36.03 | $37.07 | $35.36 | $36.84 | 9,709,377 |
Week of December 22 2008 | $38.09 | $38.13 | $35.96 | $36.11 | 10,853,019 |
Week of December 15 2008 | $37.39 | $38.59 | $36.16 | $37.74 | 31,609,102 |
Week of December 08 2008 | $38.86 | $39.48 | $35.57 | $37.47 | 39,992,433 |
Week of December 01 2008 | $35.59 | $39.21 | $33.51 | $39.00 | 38,127,286 |
Week of November 24 2008 | $32.88 | $36.26 | $32.59 | $36.11 | 21,679,099 |
Week of November 17 2008 | $33.21 | $34.37 | $30.79 | $32.77 | 39,647,413 |
Week of November 10 2008 | $38.21 | $38.58 | $31.78 | $33.72 | 36,751,179 |
Week of November 03 2008 | $39.54 | $39.75 | $36.92 | $37.82 | 36,286,054 |
Week of October 27 2008 | $35.00 | $41.61 | $34.69 | $39.88 | 37,577,634 |
Week of October 20 2008 | $41.49 | $41.49 | $34.04 | $35.63 | 34,329,402 |
Week of October 13 2008 | $39.24 | $43.03 | $36.69 | $40.56 | 43,136,645 |
Week of October 06 2008 | $42.47 | $43.37 | $35.67 | $37.70 | 53,223,505 |
Week of September 29 2008 | $46.13 | $46.52 | $42.90 | $43.79 | 30,241,431 |
Week of September 22 2008 | $46.55 | $46.64 | $44.32 | $46.37 | 24,081,193 |
Week of September 15 2008 | $48.03 | $49.66 | $45.22 | $46.23 | 50,714,502 |
Week of September 08 2008 | $48.57 | $49.59 | $47.86 | $48.65 | 33,511,704 |
Week of September 01 2008 | $47.67 | $48.57 | $46.45 | $47.87 | 23,183,980 |
Week of August 25 2008 | $47.18 | $47.52 | $45.89 | $46.91 | 14,538,304 |
Week of August 18 2008 | $47.64 | $47.91 | $45.64 | $47.17 | 19,274,180 |
Week of August 11 2008 | $46.83 | $48.24 | $46.19 | $47.57 | 25,799,054 |
Week of August 04 2008 | $43.39 | $47.06 | $42.98 | $46.86 | 34,599,396 |
Week of July 28 2008 | $42.98 | $44.48 | $42.03 | $43.40 | 42,033,475 |
Week of July 21 2008 | $50.34 | $51.00 | $42.88 | $43.09 | 74,297,625 |
Week of July 14 2008 | $49.31 | $51.82 | $47.25 | $50.40 | 34,851,946 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
