The closing price for Costco Wholesale (COST) between 1995 and 2005 was $33.79, on December 30, 2005. It was up 681.6% in that time. The latest price is $936.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $33.20 | $34.44 | $32.80 | $33.79 | 54,919,500 |
November 2005 | $32.92 | $34.98 | $32.61 | $34.12 | 55,618,600 |
October 2005 | $29.33 | $33.12 | $28.86 | $32.96 | 81,024,900 |
September 2005 | $29.82 | $30.11 | $27.61 | $29.37 | 61,770,100 |
August 2005 | $31.21 | $31.31 | $28.83 | $29.58 | 81,912,200 |
July 2005 | $30.66 | $31.81 | $30.26 | $31.25 | 40,251,700 |
June 2005 | $30.82 | $31.77 | $30.11 | $30.41 | 58,189,800 |
May 2005 | $27.60 | $31.51 | $27.58 | $30.85 | 72,604,700 |
April 2005 | $30.07 | $32.02 | $26.76 | $27.54 | 97,608,200 |
March 2005 | $31.61 | $32.04 | $28.98 | $29.95 | 88,083,800 |
February 2005 | $31.92 | $32.04 | $30.78 | $31.58 | 48,508,400 |
January 2005 | $32.63 | $33.27 | $31.34 | $31.98 | 51,977,500 |
December 2004 | $33.06 | $33.70 | $31.66 | $32.75 | 69,564,600 |
November 2004 | $32.27 | $34.13 | $31.86 | $32.88 | 73,920,800 |
October 2004 | $28.18 | $32.77 | $28.00 | $32.36 | 91,967,700 |
September 2004 | $27.75 | $28.34 | $26.36 | $28.02 | 66,245,500 |
August 2004 | $27.41 | $28.89 | $26.70 | $27.79 | 74,596,500 |
July 2004 | $27.81 | $28.34 | $26.83 | $27.48 | 72,491,600 |
June 2004 | $25.40 | $28.96 | $25.35 | $27.73 | 82,119,100 |
May 2004 | $25.12 | $26.48 | $23.60 | $25.52 | 70,581,000 |
April 2004 | $25.14 | $26.04 | $24.68 | $25.19 | 66,445,600 |
March 2004 | $26.31 | $27.15 | $24.24 | $25.26 | 85,947,100 |
February 2004 | $24.83 | $26.53 | $24.74 | $26.10 | 61,681,700 |
January 2004 | $24.98 | $25.76 | $24.08 | $24.81 | 73,353,600 |
December 2003 | $24.14 | $25.12 | $23.59 | $24.97 | 92,385,500 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
