The closing price for Costco Wholesale (COST) in 2012 was $77.63, on December 31, 2012. It was up 26.9% for the year. The latest price is $1,008.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $76.15 | $77.79 | $75.88 | $77.63 | 2,412,706 |
December 28 2012 | $76.40 | $76.97 | $76.22 | $76.24 | 1,651,404 |
December 27 2012 | $77.46 | $77.62 | $76.37 | $76.99 | 2,057,513 |
December 26 2012 | $78.05 | $78.39 | $77.15 | $77.59 | 1,456,401 |
December 24 2012 | $77.94 | $78.58 | $77.67 | $78.19 | 937,889 |
December 21 2012 | $77.39 | $78.27 | $76.78 | $78.23 | 4,167,884 |
December 20 2012 | $78.01 | $78.18 | $77.17 | $78.00 | 1,970,506 |
December 19 2012 | $78.23 | $78.80 | $77.56 | $77.59 | 3,153,223 |
December 18 2012 | $77.76 | $78.60 | $77.56 | $78.51 | 2,900,524 |
December 17 2012 | $76.28 | $77.76 | $76.27 | $77.67 | 2,848,583 |
December 14 2012 | $76.27 | $77.02 | $76.15 | $76.20 | 2,160,778 |
December 13 2012 | $77.09 | $77.74 | $76.54 | $76.94 | 2,715,072 |
December 12 2012 | $77.86 | $78.15 | $76.47 | $76.83 | 5,390,537 |
December 11 2012 | $77.84 | $78.35 | $77.11 | $77.30 | 4,024,436 |
December 10 2012 | $77.76 | $78.05 | $77.49 | $77.80 | 2,317,643 |
December 07 2012 | $77.75 | $77.85 | $77.19 | $77.50 | 3,094,249 |
December 06 2012 | $77.40 | $78.34 | $77.12 | $77.42 | 5,059,742 |
December 05 2012 | $76.78 | $77.82 | $76.59 | $77.80 | 8,476,608 |
December 04 2012 | $76.77 | $77.05 | $76.38 | $76.66 | 3,851,032 |
December 03 2012 | $76.97 | $76.97 | $76.30 | $76.80 | 4,269,828 |
November 30 2012 | $75.25 | $76.74 | $74.65 | $76.31 | 4,951,383 |
November 29 2012 | $75.69 | $75.79 | $74.58 | $74.81 | 6,360,492 |
November 28 2012 | $73.76 | $75.36 | $73.43 | $75.33 | 10,411,450 |
November 27 2012 | $70.72 | $71.47 | $70.33 | $70.87 | 2,428,200 |
November 26 2012 | $71.49 | $71.62 | $70.37 | $70.69 | 1,531,125 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.