The closing price for Costco Wholesale (COST) in August 2003 was $21.52, on August 29, 2003. It was down 12.6% for the month. The latest price is $1,007.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2003 | $21.36 | $21.58 | $21.20 | $21.52 | 6,441,900 |
August 28 2003 | $21.28 | $21.48 | $21.14 | $21.47 | 3,844,900 |
August 27 2003 | $21.02 | $21.28 | $21.01 | $21.21 | 3,283,200 |
August 26 2003 | $20.82 | $21.17 | $20.81 | $21.10 | 4,096,300 |
August 25 2003 | $20.65 | $21.15 | $20.61 | $20.98 | 5,356,300 |
August 22 2003 | $20.65 | $20.75 | $20.56 | $20.61 | 5,429,200 |
August 21 2003 | $20.58 | $20.61 | $20.35 | $20.51 | 4,264,200 |
August 20 2003 | $20.37 | $20.61 | $20.12 | $20.35 | 7,540,300 |
August 19 2003 | $20.51 | $20.62 | $20.30 | $20.34 | 7,027,600 |
August 18 2003 | $20.70 | $20.82 | $20.40 | $20.44 | 7,021,800 |
August 15 2003 | $20.59 | $20.75 | $20.42 | $20.65 | 3,864,100 |
August 14 2003 | $20.28 | $20.66 | $20.24 | $20.58 | 7,101,500 |
August 13 2003 | $20.22 | $20.39 | $20.02 | $20.22 | 7,145,000 |
August 12 2003 | $20.02 | $20.26 | $19.88 | $20.05 | 13,395,400 |
August 11 2003 | $19.58 | $19.84 | $19.48 | $19.65 | 8,047,500 |
August 08 2003 | $19.54 | $19.55 | $19.39 | $19.50 | 8,117,000 |
August 07 2003 | $19.54 | $19.72 | $19.30 | $19.37 | 16,177,700 |
August 06 2003 | $20.26 | $20.26 | $19.24 | $19.28 | 25,463,300 |
August 05 2003 | $21.35 | $21.82 | $20.00 | $20.06 | 56,773,500 |
August 04 2003 | $24.29 | $24.89 | $24.08 | $24.66 | 2,170,800 |
August 01 2003 | $24.62 | $24.83 | $24.35 | $24.47 | 2,290,600 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
