The closing price for Costco Wholesale (COST) in 2008 was $36.68, on December 31, 2008. It was down 23.8% for the year. The latest price is $1,007.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.77 | $36.91 | $35.72 | $36.68 | 4,939,600 |
December 30 2008 | $35.52 | $35.98 | $35.21 | $35.72 | 2,355,800 |
December 29 2008 | $35.88 | $36.21 | $35.34 | $35.52 | 2,413,900 |
December 26 2008 | $35.98 | $36.33 | $35.84 | $35.96 | 1,218,200 |
December 24 2008 | $36.28 | $36.37 | $36.03 | $36.12 | 1,123,400 |
December 23 2008 | $36.59 | $37.26 | $35.81 | $35.96 | 3,533,700 |
December 22 2008 | $37.93 | $37.97 | $36.16 | $36.84 | 4,977,100 |
December 19 2008 | $38.14 | $38.43 | $37.30 | $37.58 | 6,452,400 |
December 18 2008 | $37.99 | $38.25 | $37.45 | $37.83 | 5,053,200 |
December 17 2008 | $36.81 | $38.05 | $36.81 | $37.69 | 6,888,800 |
December 16 2008 | $37.03 | $37.34 | $36.56 | $37.05 | 8,211,700 |
December 15 2008 | $37.23 | $37.31 | $36.01 | $36.85 | 4,868,700 |
December 12 2008 | $35.89 | $37.79 | $35.89 | $37.31 | 6,796,200 |
December 11 2008 | $36.51 | $37.36 | $35.42 | $36.37 | 10,660,400 |
December 10 2008 | $36.93 | $37.71 | $36.26 | $37.51 | 7,260,800 |
December 09 2008 | $38.47 | $38.54 | $36.65 | $37.10 | 7,886,900 |
December 08 2008 | $38.70 | $39.32 | $38.05 | $38.56 | 7,387,300 |
December 05 2008 | $36.45 | $39.05 | $36.23 | $38.83 | 8,656,700 |
December 04 2008 | $35.61 | $37.28 | $35.29 | $36.86 | 9,864,600 |
December 03 2008 | $34.24 | $36.49 | $34.05 | $35.93 | 7,885,400 |
December 02 2008 | $33.89 | $35.08 | $33.37 | $35.01 | 6,138,500 |
December 01 2008 | $35.45 | $35.47 | $33.45 | $33.48 | 5,559,800 |
November 28 2008 | $35.88 | $36.11 | $35.40 | $35.96 | 1,533,300 |
November 26 2008 | $34.69 | $36.10 | $34.66 | $35.95 | 4,421,900 |
November 25 2008 | $35.05 | $36.11 | $34.56 | $35.40 | 7,454,600 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
