The closing price for Costco Wholesale (COST) in 2007 was $48.26, on December 31, 2007. It was up 32% for the year. The latest price is $1,011.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.58 | $48.74 | $48.24 | $48.26 | 1,862,200 |
December 28 2007 | $48.53 | $48.92 | $48.30 | $48.58 | 1,910,800 |
December 27 2007 | $48.86 | $49.05 | $48.25 | $48.33 | 2,093,200 |
December 26 2007 | $49.11 | $49.11 | $48.12 | $48.83 | 2,083,200 |
December 24 2007 | $48.70 | $49.12 | $48.48 | $48.95 | 1,093,500 |
December 21 2007 | $48.12 | $48.48 | $47.98 | $48.48 | 5,863,700 |
December 20 2007 | $47.75 | $47.80 | $47.04 | $47.66 | 3,112,100 |
December 19 2007 | $47.51 | $47.51 | $46.77 | $47.32 | 2,743,900 |
December 18 2007 | $47.49 | $47.65 | $46.70 | $47.35 | 3,273,600 |
December 17 2007 | $47.31 | $47.73 | $47.10 | $47.16 | 2,972,100 |
December 14 2007 | $47.22 | $47.80 | $46.77 | $47.38 | 7,735,300 |
December 13 2007 | $45.33 | $48.32 | $45.04 | $47.42 | 17,559,600 |
December 12 2007 | $49.32 | $49.37 | $48.02 | $48.56 | 6,842,800 |
December 11 2007 | $49.20 | $49.96 | $48.32 | $48.40 | 4,818,800 |
December 10 2007 | $50.12 | $50.20 | $48.98 | $49.29 | 4,611,200 |
December 07 2007 | $49.16 | $50.28 | $49.12 | $49.69 | 5,401,000 |
December 06 2007 | $47.77 | $49.25 | $47.73 | $49.00 | 6,545,800 |
December 05 2007 | $48.39 | $49.04 | $47.69 | $48.18 | 6,381,400 |
December 04 2007 | $46.19 | $48.03 | $46.12 | $47.85 | 5,067,400 |
December 03 2007 | $46.63 | $46.98 | $46.16 | $46.31 | 3,641,000 |
November 30 2007 | $47.04 | $47.27 | $46.39 | $46.63 | 4,936,000 |
November 29 2007 | $46.32 | $46.74 | $46.01 | $46.41 | 3,399,300 |
November 28 2007 | $46.22 | $46.67 | $45.60 | $46.34 | 5,521,500 |
November 27 2007 | $45.13 | $46.42 | $45.13 | $45.52 | 3,905,800 |
November 26 2007 | $46.51 | $46.51 | $45.12 | $45.13 | 3,648,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.