costco stock prices in 2004

The closing price for Costco Wholesale (COST) in 2004 was $32.75, on December 31, 2004. It was up 31.1% for the year. The latest price is $954.07.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2004
$32.69
$32.90
$32.65
$32.75
1,393,500
December 30 2004
$32.98
$33.09
$32.71
$32.77
1,420,800
December 29 2004
$32.23
$33.06
$32.20
$32.95
1,952,600
December 28 2004
$32.11
$32.55
$32.08
$32.54
1,240,400
December 27 2004
$32.32
$32.50
$32.03
$32.10
1,838,900
December 23 2004
$32.25
$32.53
$32.13
$32.13
1,428,500
December 22 2004
$32.19
$32.67
$32.14
$32.34
2,159,300
December 21 2004
$32.27
$32.47
$32.08
$32.45
2,692,100
December 20 2004
$32.27
$32.60
$32.10
$32.30
2,235,300
December 17 2004
$32.36
$32.62
$32.18
$32.33
3,617,600
December 16 2004
$32.74
$32.78
$32.27
$32.44
2,857,200
December 15 2004
$32.34
$32.81
$32.31
$32.71
3,004,500
December 14 2004
$31.79
$32.46
$31.79
$32.42
3,321,900
December 13 2004
$32.15
$32.37
$31.66
$31.85
3,845,000
December 10 2004
$32.27
$32.47
$31.91
$32.14
4,315,000
December 09 2004
$31.96
$32.88
$31.83
$32.54
8,193,100
December 08 2004
$32.51
$33.09
$32.48
$33.08
3,798,700
December 07 2004
$32.61
$32.98
$32.35
$32.51
3,963,300
December 06 2004
$32.46
$32.88
$32.12
$32.66
3,825,100
December 03 2004
$32.94
$33.31
$32.41
$32.42
4,044,400
December 02 2004
$33.01
$33.70
$32.75
$33.27
3,862,400
December 01 2004
$33.06
$33.61
$33.00
$33.57
4,555,000
November 30 2004
$33.34
$33.39
$32.77
$32.88
3,890,500
November 29 2004
$33.38
$33.60
$33.25
$33.44
2,245,000
November 26 2004
$33.32
$33.69
$33.17
$33.58
656,200
Unlock 2x data
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.

Related Searches