The closing price for Costco Wholesale (COST) between 2006 and 2008 was $36.78, on December 31, 2008. It was up 8.7% in that time. The latest price is $949.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $35.98 | $37.02 | $35.31 | $36.78 | 9,709,300 |
Week of December 22 2008 | $38.04 | $38.08 | $35.91 | $36.06 | 10,852,400 |
Week of December 15 2008 | $37.34 | $38.54 | $36.11 | $37.69 | 31,474,800 |
Week of December 08 2008 | $38.81 | $39.43 | $35.52 | $37.41 | 39,991,600 |
Week of December 01 2008 | $35.54 | $39.16 | $33.46 | $38.94 | 38,105,000 |
Week of November 24 2008 | $32.84 | $36.21 | $32.55 | $36.06 | 21,652,400 |
Week of November 17 2008 | $33.17 | $34.32 | $30.74 | $32.73 | 39,645,600 |
Week of November 10 2008 | $38.16 | $38.52 | $31.73 | $33.67 | 36,722,800 |
Week of November 03 2008 | $39.49 | $39.70 | $36.87 | $37.77 | 36,283,100 |
Week of October 27 2008 | $34.95 | $41.55 | $34.64 | $39.82 | 37,566,200 |
Week of October 20 2008 | $41.43 | $41.43 | $33.99 | $35.58 | 34,328,600 |
Week of October 13 2008 | $39.19 | $42.97 | $36.64 | $40.50 | 43,135,000 |
Week of October 06 2008 | $42.42 | $43.31 | $35.63 | $37.65 | 53,221,400 |
Week of September 29 2008 | $46.07 | $46.45 | $42.84 | $43.73 | 30,238,600 |
Week of September 22 2008 | $46.49 | $46.57 | $44.26 | $46.31 | 24,042,500 |
Week of September 15 2008 | $47.96 | $49.60 | $45.16 | $46.17 | 40,482,100 |
Week of September 08 2008 | $48.51 | $49.53 | $47.79 | $48.58 | 33,512,000 |
Week of September 01 2008 | $47.61 | $48.51 | $46.39 | $47.81 | 23,173,500 |
Week of August 25 2008 | $47.12 | $47.45 | $45.82 | $46.84 | 14,538,500 |
Week of August 18 2008 | $47.57 | $47.84 | $45.57 | $47.10 | 19,273,700 |
Week of August 11 2008 | $46.77 | $48.18 | $46.12 | $47.50 | 25,798,300 |
Week of August 04 2008 | $43.33 | $46.99 | $42.92 | $46.79 | 34,599,200 |
Week of July 28 2008 | $42.92 | $44.42 | $41.98 | $43.34 | 42,031,400 |
Week of July 21 2008 | $50.27 | $50.93 | $42.82 | $43.03 | 74,291,600 |
Week of July 14 2008 | $49.24 | $51.74 | $47.18 | $50.33 | 34,851,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
