The closing price for Costco Wholesale (COST) in 2008 was $36.63, on December 31, 2008. It was down 23.8% for the year. The latest price is $1,095.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.72 | $36.86 | $35.67 | $36.63 | 4,939,549 |
December 30 2008 | $35.46 | $35.93 | $35.16 | $35.67 | 2,355,942 |
December 29 2008 | $35.83 | $36.15 | $35.29 | $35.46 | 2,413,886 |
December 26 2008 | $35.92 | $36.28 | $35.78 | $35.91 | 1,218,121 |
December 24 2008 | $36.22 | $36.32 | $35.98 | $36.06 | 1,123,388 |
December 23 2008 | $36.54 | $37.21 | $35.76 | $35.91 | 3,533,655 |
December 22 2008 | $37.88 | $37.92 | $36.11 | $36.78 | 4,977,855 |
December 19 2008 | $38.09 | $38.37 | $37.24 | $37.53 | 6,567,451 |
December 18 2008 | $37.93 | $38.19 | $37.40 | $37.78 | 5,055,957 |
December 17 2008 | $36.76 | $38.00 | $36.76 | $37.63 | 6,904,387 |
December 16 2008 | $36.98 | $37.28 | $36.50 | $37.00 | 8,212,686 |
December 15 2008 | $37.18 | $37.26 | $35.96 | $36.80 | 4,868,621 |
December 12 2008 | $35.83 | $37.74 | $35.83 | $37.26 | 6,796,348 |
December 11 2008 | $36.45 | $37.31 | $35.37 | $36.32 | 10,660,800 |
December 10 2008 | $36.88 | $37.65 | $36.20 | $37.46 | 7,261,116 |
December 09 2008 | $38.42 | $38.48 | $36.60 | $37.05 | 7,886,901 |
December 08 2008 | $38.65 | $39.26 | $38.00 | $38.51 | 7,387,268 |
December 05 2008 | $36.40 | $38.99 | $36.18 | $38.78 | 8,656,696 |
December 04 2008 | $35.56 | $37.22 | $35.24 | $36.80 | 9,864,688 |
December 03 2008 | $34.19 | $36.43 | $34.00 | $35.88 | 7,902,119 |
December 02 2008 | $33.84 | $35.02 | $33.32 | $34.95 | 6,143,911 |
December 01 2008 | $35.39 | $35.41 | $33.41 | $33.43 | 5,559,872 |
November 28 2008 | $35.83 | $36.06 | $35.35 | $35.91 | 1,560,169 |
November 26 2008 | $34.64 | $36.05 | $34.61 | $35.90 | 4,421,806 |
November 25 2008 | $35.00 | $36.06 | $34.51 | $35.35 | 7,454,509 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.