The closing price for Costco Wholesale (COST) in 2012 was $78.17, on December 31, 2012. It was up 26.9% for the year. The latest price is $1,021.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $76.68 | $78.33 | $76.41 | $78.17 | 2,412,700 |
December 28 2012 | $76.93 | $77.50 | $76.75 | $76.77 | 1,651,300 |
December 27 2012 | $78.00 | $78.16 | $76.90 | $77.53 | 2,057,400 |
December 26 2012 | $78.59 | $78.94 | $77.68 | $78.13 | 1,456,300 |
December 24 2012 | $78.48 | $79.13 | $78.21 | $78.73 | 933,700 |
December 21 2012 | $77.93 | $78.82 | $77.30 | $78.77 | 4,167,700 |
December 20 2012 | $78.56 | $78.72 | $77.70 | $78.54 | 1,964,100 |
December 19 2012 | $78.77 | $79.35 | $78.10 | $78.13 | 3,153,300 |
December 18 2012 | $78.30 | $79.14 | $78.10 | $79.06 | 2,900,500 |
December 17 2012 | $76.81 | $78.30 | $76.80 | $78.21 | 2,847,800 |
December 14 2012 | $76.80 | $77.56 | $76.68 | $76.73 | 2,160,800 |
December 13 2012 | $77.63 | $78.28 | $77.07 | $77.47 | 2,715,100 |
December 12 2012 | $78.40 | $78.69 | $77.00 | $77.37 | 5,390,300 |
December 11 2012 | $78.38 | $78.90 | $77.64 | $77.83 | 4,021,200 |
December 10 2012 | $78.30 | $78.60 | $78.02 | $78.34 | 2,317,000 |
December 07 2012 | $78.29 | $78.39 | $77.72 | $78.03 | 3,093,800 |
December 06 2012 | $77.94 | $78.88 | $77.65 | $77.96 | 5,057,500 |
December 05 2012 | $77.31 | $78.36 | $77.12 | $78.34 | 8,470,800 |
December 04 2012 | $77.31 | $77.58 | $76.91 | $77.20 | 3,850,200 |
December 03 2012 | $77.51 | $77.51 | $76.83 | $77.34 | 4,268,800 |
November 30 2012 | $75.78 | $77.27 | $75.17 | $76.84 | 4,951,400 |
November 29 2012 | $76.22 | $76.32 | $75.10 | $75.33 | 6,360,500 |
November 28 2012 | $74.27 | $75.88 | $73.94 | $75.85 | 10,407,800 |
November 27 2012 | $71.21 | $71.97 | $70.81 | $71.36 | 2,428,000 |
November 26 2012 | $71.99 | $72.12 | $70.86 | $71.18 | 1,531,200 |
Daily pricing data for Costco Wholesale dates back to 7/9/1986, and may be incomplete.
