The closing price for Costco Wholesale (COST) in January 2009 was $31.37, on January 30, 2009. It was down 14.1% for the month. The latest price is $904.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $32.43 | $32.50 | $31.20 | $31.37 | 6,682,788 |
January 29 2009 | $33.43 | $33.44 | $32.28 | $32.36 | 4,706,578 |
January 28 2009 | $33.48 | $33.80 | $33.01 | $33.30 | 5,163,366 |
January 27 2009 | $33.01 | $33.49 | $32.80 | $33.37 | 4,085,393 |
January 26 2009 | $33.07 | $33.46 | $32.70 | $32.98 | 4,092,137 |
January 23 2009 | $32.67 | $33.09 | $32.19 | $32.72 | 4,915,746 |
January 22 2009 | $33.12 | $33.35 | $32.51 | $33.05 | 6,144,895 |
January 21 2009 | $32.92 | $33.46 | $32.45 | $33.37 | 6,242,812 |
January 20 2009 | $34.25 | $34.28 | $32.84 | $32.89 | 7,370,273 |
January 16 2009 | $34.35 | $34.35 | $33.34 | $33.99 | 6,413,782 |
January 15 2009 | $33.10 | $34.09 | $32.91 | $33.76 | 6,015,852 |
January 14 2009 | $33.68 | $33.84 | $33.05 | $33.18 | 7,907,051 |
January 13 2009 | $34.17 | $35.08 | $33.82 | $34.09 | 6,310,359 |
January 12 2009 | $34.54 | $34.92 | $34.08 | $34.43 | 4,812,852 |
January 09 2009 | $35.00 | $35.51 | $34.07 | $34.23 | 4,577,101 |
January 08 2009 | $34.52 | $36.15 | $34.40 | $35.28 | 7,287,023 |
January 07 2009 | $35.53 | $35.77 | $34.61 | $34.91 | 6,869,987 |
January 06 2009 | $36.58 | $36.63 | $35.58 | $35.84 | 6,472,868 |
January 05 2009 | $37.04 | $37.35 | $36.08 | $36.42 | 5,892,557 |
January 02 2009 | $36.53 | $37.27 | $36.26 | $37.16 | 3,687,125 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.