The closing price for Costco Wholesale (COST) in 2007 was $48.19, on December 31, 2007. It was up 32% for the year. The latest price is $1,013.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.51 | $48.67 | $48.17 | $48.19 | 1,811,794 |
December 28 2007 | $48.46 | $48.85 | $48.23 | $48.51 | 1,848,385 |
December 27 2007 | $48.78 | $48.98 | $48.18 | $48.26 | 2,093,202 |
December 26 2007 | $49.04 | $49.04 | $48.05 | $48.76 | 2,082,598 |
December 24 2007 | $48.63 | $49.05 | $48.41 | $48.88 | 1,093,452 |
December 21 2007 | $48.05 | $48.41 | $47.91 | $48.41 | 5,863,623 |
December 20 2007 | $47.68 | $47.73 | $46.97 | $47.59 | 3,110,492 |
December 19 2007 | $47.44 | $47.44 | $46.71 | $47.25 | 2,743,809 |
December 18 2007 | $47.42 | $47.58 | $46.63 | $47.29 | 3,272,586 |
December 17 2007 | $47.24 | $47.67 | $47.03 | $47.09 | 2,970,374 |
December 14 2007 | $47.15 | $47.73 | $46.70 | $47.31 | 7,731,768 |
December 13 2007 | $45.26 | $48.25 | $44.97 | $47.35 | 17,559,760 |
December 12 2007 | $49.25 | $49.30 | $47.95 | $48.49 | 6,841,482 |
December 11 2007 | $49.13 | $49.89 | $48.25 | $48.33 | 4,808,274 |
December 10 2007 | $50.05 | $50.12 | $48.91 | $49.22 | 4,606,805 |
December 07 2007 | $49.09 | $50.21 | $49.05 | $49.62 | 5,384,477 |
December 06 2007 | $47.70 | $49.18 | $47.67 | $48.93 | 6,542,679 |
December 05 2007 | $48.32 | $48.96 | $47.62 | $48.11 | 6,380,602 |
December 04 2007 | $46.12 | $47.96 | $46.05 | $47.78 | 5,067,324 |
December 03 2007 | $46.56 | $46.91 | $46.09 | $46.24 | 3,640,948 |
November 30 2007 | $46.97 | $47.20 | $46.32 | $46.56 | 4,925,197 |
November 29 2007 | $46.26 | $46.67 | $45.94 | $46.35 | 3,388,163 |
November 28 2007 | $46.15 | $46.60 | $45.53 | $46.27 | 5,518,291 |
November 27 2007 | $45.07 | $46.35 | $45.07 | $45.46 | 3,897,953 |
November 26 2007 | $46.44 | $46.44 | $45.05 | $45.07 | 3,615,005 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.