The lowest closing price for Costco Wholesale (COST) in 2004 was $23.78, on May 17, 2004. It was up 31.1% for the year. The latest price is $1,018.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $32.47 | $32.68 | $32.43 | $32.53 | 1,393,500 |
December 30 2004 | $32.77 | $32.87 | $32.49 | $32.56 | 1,420,800 |
December 29 2004 | $32.02 | $32.84 | $31.99 | $32.73 | 1,952,600 |
December 28 2004 | $31.90 | $32.34 | $31.87 | $32.32 | 1,240,400 |
December 27 2004 | $32.11 | $32.29 | $31.82 | $31.89 | 1,838,900 |
December 23 2004 | $32.04 | $32.32 | $31.92 | $31.92 | 1,428,500 |
December 22 2004 | $31.97 | $32.46 | $31.93 | $32.13 | 2,159,300 |
December 21 2004 | $32.06 | $32.26 | $31.87 | $32.24 | 2,692,100 |
December 20 2004 | $32.05 | $32.39 | $31.89 | $32.09 | 2,235,300 |
December 17 2004 | $32.15 | $32.41 | $31.97 | $32.12 | 3,617,600 |
December 16 2004 | $32.53 | $32.57 | $32.05 | $32.22 | 2,857,200 |
December 15 2004 | $32.13 | $32.59 | $32.10 | $32.50 | 3,004,500 |
December 14 2004 | $31.58 | $32.24 | $31.58 | $32.21 | 3,321,900 |
December 13 2004 | $31.94 | $32.16 | $31.45 | $31.64 | 3,845,000 |
December 10 2004 | $32.05 | $32.26 | $31.71 | $31.93 | 4,315,000 |
December 09 2004 | $31.75 | $32.66 | $31.62 | $32.32 | 8,193,100 |
December 08 2004 | $32.30 | $32.87 | $32.27 | $32.86 | 3,798,700 |
December 07 2004 | $32.40 | $32.76 | $32.14 | $32.30 | 3,963,300 |
December 06 2004 | $32.25 | $32.66 | $31.91 | $32.44 | 3,825,100 |
December 03 2004 | $32.73 | $33.10 | $32.20 | $32.20 | 4,044,400 |
December 02 2004 | $32.79 | $33.48 | $32.53 | $33.06 | 3,862,400 |
December 01 2004 | $32.84 | $33.39 | $32.78 | $33.35 | 4,555,000 |
November 30 2004 | $33.12 | $33.17 | $32.56 | $32.66 | 3,890,500 |
November 29 2004 | $33.16 | $33.38 | $33.03 | $33.22 | 2,245,000 |
November 26 2004 | $33.10 | $33.47 | $32.95 | $33.36 | 656,200 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
