The closing price for Costco Wholesale (COST) in 2007 was $48.53, on December 31, 2007. It was up 32% for the year. The latest price is $1,032.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.85 | $49.01 | $48.50 | $48.53 | 1,862,200 |
December 28 2007 | $48.80 | $49.19 | $48.56 | $48.85 | 1,910,800 |
December 27 2007 | $49.12 | $49.32 | $48.52 | $48.59 | 2,093,200 |
December 26 2007 | $49.38 | $49.38 | $48.38 | $49.10 | 2,083,200 |
December 24 2007 | $48.96 | $49.39 | $48.75 | $49.22 | 1,093,500 |
December 21 2007 | $48.38 | $48.75 | $48.24 | $48.75 | 5,863,700 |
December 20 2007 | $48.01 | $48.06 | $47.30 | $47.92 | 3,112,100 |
December 19 2007 | $47.77 | $47.77 | $47.03 | $47.58 | 2,743,900 |
December 18 2007 | $47.75 | $47.91 | $46.95 | $47.61 | 3,273,600 |
December 17 2007 | $47.57 | $48.00 | $47.36 | $47.42 | 2,972,100 |
December 14 2007 | $47.47 | $48.07 | $47.02 | $47.64 | 7,735,300 |
December 13 2007 | $45.58 | $48.58 | $45.28 | $47.68 | 17,559,600 |
December 12 2007 | $49.59 | $49.64 | $48.28 | $48.82 | 6,842,800 |
December 11 2007 | $49.47 | $50.24 | $48.59 | $48.66 | 4,818,800 |
December 10 2007 | $50.40 | $50.47 | $49.25 | $49.56 | 4,611,200 |
December 07 2007 | $49.43 | $50.56 | $49.39 | $49.96 | 5,401,000 |
December 06 2007 | $48.03 | $49.52 | $48.00 | $49.27 | 6,545,800 |
December 05 2007 | $48.66 | $49.30 | $47.95 | $48.45 | 6,381,400 |
December 04 2007 | $46.44 | $48.29 | $46.37 | $48.11 | 5,067,400 |
December 03 2007 | $46.88 | $47.24 | $46.41 | $46.56 | 3,641,000 |
November 30 2007 | $47.30 | $47.53 | $46.64 | $46.88 | 4,936,000 |
November 29 2007 | $46.58 | $46.99 | $46.26 | $46.67 | 3,399,300 |
November 28 2007 | $46.47 | $46.93 | $45.85 | $46.59 | 5,521,500 |
November 27 2007 | $45.38 | $46.68 | $45.38 | $45.77 | 3,905,800 |
November 26 2007 | $46.77 | $46.77 | $45.36 | $45.38 | 3,648,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
