The closing price for Costco Wholesale (COST) between 1995 and 2005 was $33.66, on December 30, 2005. It was up 681.6% in that time. The latest price is $917.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $33.07 | $34.31 | $32.68 | $33.66 | 54,919,500 |
November 2005 | $32.79 | $34.85 | $32.49 | $33.99 | 55,618,600 |
October 2005 | $29.22 | $33.00 | $28.75 | $32.84 | 81,024,900 |
September 2005 | $29.71 | $29.99 | $27.50 | $29.25 | 61,770,100 |
August 2005 | $31.10 | $31.19 | $28.72 | $29.46 | 81,912,200 |
July 2005 | $30.54 | $31.69 | $30.15 | $31.13 | 40,251,700 |
June 2005 | $30.70 | $31.65 | $29.99 | $30.29 | 58,189,800 |
May 2005 | $27.49 | $31.39 | $27.47 | $30.73 | 72,604,700 |
April 2005 | $29.96 | $31.90 | $26.66 | $27.44 | 97,608,200 |
March 2005 | $31.49 | $31.92 | $28.87 | $29.84 | 88,083,800 |
February 2005 | $31.80 | $31.92 | $30.66 | $31.46 | 48,508,400 |
January 2005 | $32.51 | $33.14 | $31.22 | $31.85 | 51,977,500 |
December 2004 | $32.93 | $33.57 | $31.54 | $32.62 | 69,564,600 |
November 2004 | $32.15 | $34.00 | $31.74 | $32.75 | 73,920,800 |
October 2004 | $28.07 | $32.65 | $27.90 | $32.24 | 91,967,700 |
September 2004 | $27.65 | $28.23 | $26.26 | $27.92 | 66,245,500 |
August 2004 | $27.31 | $28.78 | $26.60 | $27.69 | 74,596,500 |
July 2004 | $27.71 | $28.23 | $26.73 | $27.38 | 72,491,600 |
June 2004 | $25.30 | $28.85 | $25.26 | $27.63 | 82,119,100 |
May 2004 | $25.03 | $26.38 | $23.51 | $25.43 | 70,581,000 |
April 2004 | $25.04 | $25.94 | $24.59 | $25.09 | 66,445,600 |
March 2004 | $26.21 | $27.04 | $24.15 | $25.16 | 85,947,100 |
February 2004 | $24.74 | $26.43 | $24.64 | $26.00 | 61,681,700 |
January 2004 | $24.88 | $25.67 | $23.99 | $24.72 | 73,353,600 |
December 2003 | $24.05 | $25.02 | $23.50 | $24.88 | 92,385,500 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
