lowest price costco stock 2004

The lowest closing price for Costco Wholesale (COST) in 2004 was $23.84, on May 17, 2004. It was up 31.1% for the year. The latest price is $916.99.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2004
$32.56
$32.77
$32.52
$32.62
1,393,500
December 30 2004
$32.86
$32.97
$32.58
$32.65
1,420,800
December 29 2004
$32.11
$32.93
$32.08
$32.82
1,952,600
December 28 2004
$31.99
$32.43
$31.96
$32.41
1,240,400
December 27 2004
$32.20
$32.38
$31.91
$31.98
1,838,900
December 23 2004
$32.13
$32.41
$32.01
$32.01
1,428,500
December 22 2004
$32.06
$32.55
$32.02
$32.22
2,159,300
December 21 2004
$32.15
$32.35
$31.96
$32.33
2,692,100
December 20 2004
$32.14
$32.48
$31.98
$32.18
2,235,300
December 17 2004
$32.24
$32.50
$32.06
$32.20
3,617,600
December 16 2004
$32.62
$32.66
$32.14
$32.31
2,857,200
December 15 2004
$32.22
$32.68
$32.18
$32.59
3,004,500
December 14 2004
$31.67
$32.33
$31.67
$32.30
3,321,900
December 13 2004
$32.03
$32.25
$31.54
$31.73
3,845,000
December 10 2004
$32.14
$32.35
$31.79
$32.02
4,315,000
December 09 2004
$31.84
$32.75
$31.71
$32.41
8,193,100
December 08 2004
$32.39
$32.97
$32.36
$32.95
3,798,700
December 07 2004
$32.49
$32.85
$32.23
$32.39
3,963,300
December 06 2004
$32.34
$32.75
$32.00
$32.54
3,825,100
December 03 2004
$32.82
$33.19
$32.29
$32.29
4,044,400
December 02 2004
$32.89
$33.57
$32.62
$33.15
3,862,400
December 01 2004
$32.93
$33.49
$32.87
$33.44
4,555,000
November 30 2004
$33.21
$33.26
$32.65
$32.75
3,890,500
November 29 2004
$33.25
$33.47
$33.12
$33.31
2,245,000
November 26 2004
$33.20
$33.57
$33.04
$33.45
656,200
Unlock 2x data
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.

Related Searches