The closing price for Costco Wholesale (COST) in 2009 was $42.21, on December 31, 2009. It was up 14.5% for the year. The latest price is $989.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $42.97 | $43.02 | $42.17 | $42.21 | 1,862,900 |
December 30 2009 | $42.90 | $43.15 | $42.71 | $42.84 | 1,678,500 |
December 29 2009 | $43.15 | $43.30 | $42.95 | $42.99 | 1,794,500 |
December 28 2009 | $43.09 | $43.34 | $43.04 | $43.20 | 1,748,300 |
December 24 2009 | $43.01 | $43.23 | $42.87 | $43.09 | 1,681,400 |
December 23 2009 | $42.52 | $43.02 | $42.52 | $42.85 | 2,945,700 |
December 22 2009 | $42.11 | $42.66 | $42.11 | $42.50 | 3,026,200 |
December 21 2009 | $41.93 | $42.48 | $41.83 | $42.28 | 2,114,000 |
December 18 2009 | $41.40 | $41.70 | $41.03 | $41.68 | 4,540,800 |
December 17 2009 | $41.75 | $41.79 | $41.23 | $41.23 | 2,876,800 |
December 16 2009 | $42.20 | $42.45 | $41.89 | $41.93 | 2,859,300 |
December 15 2009 | $42.39 | $42.43 | $41.99 | $42.08 | 2,794,900 |
December 14 2009 | $42.50 | $42.60 | $42.21 | $42.43 | 2,174,900 |
December 11 2009 | $42.12 | $42.44 | $42.07 | $42.32 | 3,197,100 |
December 10 2009 | $42.20 | $42.35 | $41.54 | $41.92 | 5,576,500 |
December 09 2009 | $41.88 | $42.09 | $41.45 | $41.85 | 3,745,600 |
December 08 2009 | $41.98 | $42.06 | $41.38 | $41.91 | 3,853,300 |
December 07 2009 | $42.18 | $42.62 | $42.13 | $42.34 | 2,422,400 |
December 04 2009 | $42.38 | $42.80 | $41.85 | $42.23 | 4,936,000 |
December 03 2009 | $42.38 | $42.50 | $42.02 | $42.10 | 8,326,000 |
December 02 2009 | $43.27 | $43.62 | $43.01 | $43.42 | 4,316,200 |
December 01 2009 | $42.90 | $43.37 | $42.87 | $43.32 | 4,418,600 |
November 30 2009 | $42.91 | $43.01 | $42.38 | $42.74 | 3,399,200 |
November 27 2009 | $42.45 | $43.17 | $42.23 | $42.82 | 1,483,300 |
November 25 2009 | $43.09 | $43.51 | $43.09 | $43.44 | 2,469,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
