The closing price for Costco Wholesale (COST) in 2005 was $33.75, on December 30, 2005. It was up 3.6% for the year. The latest price is $909.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.98 | $34.39 | $33.70 | $33.75 | 1,380,800 |
December 29 2005 | $34.09 | $34.29 | $34.03 | $34.10 | 1,147,400 |
December 28 2005 | $34.03 | $34.38 | $33.93 | $34.19 | 1,306,200 |
December 27 2005 | $34.21 | $34.38 | $33.92 | $33.96 | 1,315,400 |
December 23 2005 | $34.10 | $34.40 | $34.03 | $34.10 | 1,485,800 |
December 22 2005 | $34.05 | $34.05 | $33.72 | $34.01 | 1,661,600 |
December 21 2005 | $33.77 | $34.10 | $33.54 | $33.99 | 2,434,500 |
December 20 2005 | $33.14 | $33.78 | $33.02 | $33.58 | 2,163,200 |
December 19 2005 | $33.42 | $33.45 | $33.06 | $33.20 | 2,847,800 |
December 16 2005 | $33.88 | $33.99 | $33.20 | $33.26 | 4,918,500 |
December 15 2005 | $33.71 | $33.95 | $33.44 | $33.78 | 2,958,500 |
December 14 2005 | $33.11 | $33.74 | $33.11 | $33.58 | 2,503,300 |
December 13 2005 | $33.21 | $33.30 | $32.87 | $33.17 | 2,908,500 |
December 12 2005 | $33.11 | $33.39 | $33.09 | $33.22 | 1,805,400 |
December 09 2005 | $33.02 | $33.45 | $32.92 | $33.13 | 2,294,800 |
December 08 2005 | $32.89 | $33.31 | $32.83 | $32.95 | 4,520,000 |
December 07 2005 | $33.67 | $33.80 | $33.39 | $33.67 | 2,379,500 |
December 06 2005 | $33.72 | $34.05 | $33.43 | $33.49 | 3,390,500 |
December 05 2005 | $33.60 | $33.88 | $33.45 | $33.84 | 2,884,300 |
December 02 2005 | $33.30 | $33.73 | $33.19 | $33.67 | 2,469,400 |
December 01 2005 | $33.16 | $33.57 | $32.77 | $33.29 | 6,144,100 |
November 30 2005 | $34.53 | $34.94 | $34.00 | $34.08 | 3,202,200 |
November 29 2005 | $34.42 | $34.88 | $34.25 | $34.63 | 2,768,500 |
November 28 2005 | $34.45 | $34.61 | $34.12 | $34.29 | 2,369,000 |
November 25 2005 | $34.64 | $34.76 | $34.25 | $34.51 | 1,314,900 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
