costco stock price 2006-2011

The closing price for Costco Wholesale (COST) between 2006 and 2011 was $60.72, on December 30, 2011. It was up 79.3% in that time. The latest price is $916.99.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2011
$61.94
$64.62
$59.65
$60.72
48,945,600
November 2011
$59.85
$62.54
$58.52
$62.16
46,929,900
October 2011
$59.38
$62.59
$56.98
$60.49
61,642,600
September 2011
$57.39
$62.74
$55.65
$59.68
58,581,700
August 2011
$57.45
$57.48
$51.02
$57.07
83,484,600
July 2011
$59.03
$60.45
$55.91
$56.68
36,468,100
June 2011
$59.64
$59.77
$56.00
$58.85
51,884,700
May 2011
$58.65
$60.81
$57.32
$59.74
48,334,900
April 2011
$52.84
$58.86
$52.82
$58.42
51,728,400
March 2011
$54.25
$54.45
$50.22
$52.95
61,283,600
February 2011
$52.02
$54.51
$50.81
$54.02
41,166,300
January 2011
$52.40
$53.08
$50.42
$51.74
51,344,400
December 2010
$49.13
$52.69
$48.98
$52.01
69,379,200
November 2010
$45.41
$48.98
$45.17
$48.70
70,219,900
October 2010
$46.61
$47.00
$44.44
$45.21
86,190,200
September 2010
$40.87
$46.82
$40.75
$46.30
76,683,600
August 2010
$40.82
$41.36
$38.80
$40.56
75,912,600
July 2010
$39.15
$41.06
$38.21
$40.57
90,675,600
June 2010
$41.62
$42.33
$39.12
$39.22
83,488,700
May 2010
$42.08
$43.51
$39.34
$41.67
118,287,900
April 2010
$42.58
$44.17
$41.78
$42.12
83,104,700
March 2010
$43.49
$44.28
$42.52
$42.57
78,643,100
February 2010
$41.08
$43.86
$40.77
$43.46
72,957,800
January 2010
$42.02
$42.95
$40.33
$40.81
61,205,800
December 2009
$42.73
$43.46
$40.88
$42.05
72,889,900
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.