The closing price for Costco Wholesale (COST) in January 2009 was $31.67, on January 30, 2009. It was down 14.1% for the month. The latest price is $963.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $32.74 | $32.82 | $31.50 | $31.67 | 6,682,800 |
January 29 2009 | $33.75 | $33.76 | $32.59 | $32.67 | 4,706,600 |
January 28 2009 | $33.81 | $34.12 | $33.33 | $33.63 | 5,163,300 |
January 27 2009 | $33.33 | $33.82 | $33.11 | $33.69 | 4,085,300 |
January 26 2009 | $33.39 | $33.78 | $33.01 | $33.30 | 4,091,900 |
January 23 2009 | $32.99 | $33.41 | $32.50 | $33.03 | 4,906,200 |
January 22 2009 | $33.44 | $33.67 | $32.82 | $33.37 | 6,144,900 |
January 21 2009 | $33.24 | $33.79 | $32.76 | $33.69 | 6,242,200 |
January 20 2009 | $34.58 | $34.61 | $33.16 | $33.21 | 7,370,300 |
January 16 2009 | $34.68 | $34.68 | $33.66 | $34.32 | 6,413,000 |
January 15 2009 | $33.42 | $34.42 | $33.23 | $34.09 | 6,015,900 |
January 14 2009 | $34.01 | $34.17 | $33.37 | $33.50 | 7,906,800 |
January 13 2009 | $34.50 | $35.42 | $34.15 | $34.42 | 6,310,400 |
January 12 2009 | $34.88 | $35.26 | $34.41 | $34.76 | 4,812,900 |
January 09 2009 | $35.33 | $35.85 | $34.40 | $34.56 | 4,577,100 |
January 08 2009 | $34.85 | $36.50 | $34.73 | $35.62 | 7,287,100 |
January 07 2009 | $35.87 | $36.12 | $34.95 | $35.25 | 6,870,000 |
January 06 2009 | $36.94 | $36.98 | $35.93 | $36.19 | 6,472,900 |
January 05 2009 | $37.40 | $37.71 | $36.43 | $36.78 | 5,890,900 |
January 02 2009 | $36.88 | $37.63 | $36.61 | $37.52 | 3,687,200 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
