The closing price for Costco Wholesale (COST) between 1997 and 2009 was $42.16, on December 31, 2009. It was up 397.8% in that time. The latest price is $976.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $42.85 | $43.58 | $40.99 | $42.16 | 72,889,900 |
November 2009 | $40.51 | $43.65 | $40.45 | $42.69 | 63,580,000 |
October 2009 | $39.89 | $42.84 | $39.36 | $40.51 | 92,945,500 |
September 2009 | $36.47 | $41.82 | $35.49 | $40.05 | 103,969,200 |
August 2009 | $35.21 | $36.94 | $33.46 | $36.22 | 82,577,000 |
July 2009 | $32.43 | $35.34 | $31.41 | $35.04 | 96,823,400 |
June 2009 | $34.82 | $35.49 | $31.70 | $32.40 | 113,315,600 |
May 2009 | $34.12 | $35.33 | $31.58 | $34.34 | 119,077,600 |
April 2009 | $32.20 | $34.53 | $31.05 | $34.27 | 112,938,500 |
March 2009 | $29.41 | $34.80 | $26.91 | $32.66 | 151,183,300 |
February 2009 | $31.46 | $32.44 | $28.94 | $29.85 | 133,948,900 |
January 2009 | $36.84 | $37.67 | $31.47 | $31.64 | 115,637,700 |
December 2008 | $35.64 | $39.53 | $33.55 | $36.88 | 130,133,100 |
November 2008 | $39.59 | $39.80 | $30.83 | $36.16 | 134,303,900 |
October 2008 | $44.83 | $45.61 | $34.08 | $39.93 | 186,164,000 |
September 2008 | $47.73 | $49.73 | $43.43 | $45.48 | 133,535,900 |
August 2008 | $44.09 | $48.31 | $43.03 | $46.97 | 99,945,200 |
July 2008 | $48.50 | $52.32 | $42.09 | $43.79 | 190,949,900 |
June 2008 | $49.92 | $51.40 | $46.91 | $49.01 | 127,820,800 |
May 2008 | $49.35 | $52.56 | $48.14 | $49.83 | 102,556,200 |
April 2008 | $45.44 | $50.36 | $45.30 | $49.67 | 86,953,200 |
March 2008 | $43.16 | $47.37 | $41.59 | $45.30 | 124,947,000 |
February 2008 | $47.38 | $47.59 | $42.97 | $43.17 | 116,784,000 |
January 2008 | $48.43 | $49.01 | $43.39 | $47.26 | 147,585,600 |
December 2007 | $46.88 | $50.56 | $45.28 | $48.53 | 95,612,600 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
