The closing price for Costco Wholesale (COST) in 2009 was $42.16, on December 31, 2009. It was up 14.5% for the year. The latest price is $1,026.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $42.93 | $42.97 | $42.12 | $42.16 | 1,862,900 |
December 30 2009 | $42.85 | $43.11 | $42.66 | $42.79 | 1,678,500 |
December 29 2009 | $43.11 | $43.25 | $42.90 | $42.94 | 1,794,500 |
December 28 2009 | $43.04 | $43.29 | $42.99 | $43.16 | 1,748,300 |
December 24 2009 | $42.96 | $43.18 | $42.82 | $43.04 | 1,681,400 |
December 23 2009 | $42.47 | $42.98 | $42.47 | $42.81 | 2,945,700 |
December 22 2009 | $42.06 | $42.61 | $42.06 | $42.45 | 3,026,200 |
December 21 2009 | $41.89 | $42.44 | $41.79 | $42.24 | 2,114,000 |
December 18 2009 | $41.35 | $41.66 | $40.99 | $41.64 | 4,540,800 |
December 17 2009 | $41.71 | $41.74 | $41.19 | $41.19 | 2,876,800 |
December 16 2009 | $42.15 | $42.40 | $41.84 | $41.88 | 2,859,300 |
December 15 2009 | $42.34 | $42.38 | $41.94 | $42.03 | 2,794,900 |
December 14 2009 | $42.45 | $42.56 | $42.16 | $42.38 | 2,174,900 |
December 11 2009 | $42.07 | $42.39 | $42.02 | $42.27 | 3,197,100 |
December 10 2009 | $42.15 | $42.30 | $41.49 | $41.87 | 5,576,500 |
December 09 2009 | $41.84 | $42.04 | $41.40 | $41.80 | 3,745,600 |
December 08 2009 | $41.94 | $42.01 | $41.33 | $41.87 | 3,853,300 |
December 07 2009 | $42.14 | $42.57 | $42.08 | $42.29 | 2,422,400 |
December 04 2009 | $42.33 | $42.75 | $41.81 | $42.18 | 4,936,000 |
December 03 2009 | $42.33 | $42.45 | $41.97 | $42.06 | 8,326,000 |
December 02 2009 | $43.22 | $43.58 | $42.96 | $43.38 | 4,316,200 |
December 01 2009 | $42.85 | $43.32 | $42.83 | $43.28 | 4,418,600 |
November 30 2009 | $42.86 | $42.96 | $42.34 | $42.69 | 3,399,200 |
November 27 2009 | $42.40 | $43.12 | $42.19 | $42.78 | 1,483,300 |
November 25 2009 | $43.04 | $43.46 | $43.04 | $43.39 | 2,469,800 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
