COST: Historical Prices for Costco Wholesale Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	60.26	60.84	59.80	60.06	2,696,400	60.06
19-Nov-09	60.36	60.59	59.78	60.48	2,240,800	60.48
18-Nov-09	60.38	60.83	59.67	60.77	3,116,900	60.77
17-Nov-09	61.06	61.23	60.22	60.62	3,307,500	60.62
16-Nov-09	60.79	61.25	60.50	61.12	3,266,400	61.12
13-Nov-09	60.35	60.63	59.96	60.47	2,466,200	60.47
12-Nov-09	60.16	60.65	60.00	60.12	3,690,500	60.12
11-Nov-09	60.46	60.69	59.78	60.40	3,156,500	60.40
10-Nov-09	59.92	60.40	59.52	60.04	3,078,600	60.04
9-Nov-09	58.96	60.46	58.96	60.44	3,698,200	60.44
6-Nov-09	59.15	59.66	58.80	59.41	2,749,300	59.41
5-Nov-09	58.11	59.49	57.98	59.41	4,668,700	59.41
4-Nov-09	57.68	59.27	57.68	58.81	4,756,800	58.81
3-Nov-09	57.55	58.37	57.31	57.65	4,122,300	57.65
2-Nov-09	56.85	57.88	56.76	57.75	3,884,000	57.75
30-Oct-09	57.73	57.95	56.81	56.85	3,902,700	56.85
29-Oct-09	57.31	57.94	56.76	57.92	3,940,900	57.92
28-Oct-09	57.05	57.50	56.72	56.72	3,027,100	56.72
27-Oct-09	57.61	57.82	56.77	57.15	2,876,800	57.15
26-Oct-09	57.69	58.36	57.52	57.65	2,766,600	57.65
23-Oct-09	58.08	58.43	57.56	57.81	2,152,500	57.81
22-Oct-09	57.76	58.49	57.57	58.27	2,917,600	58.27
21-Oct-09	58.76	59.25	57.71	57.71	4,153,300	57.71
21-Oct-09	$ 0.18 Dividend
20-Oct-09	59.26	59.27	58.42	59.09	3,384,300	58.91
19-Oct-09	58.82	59.35	58.36	59.23	3,502,500	59.05
16-Oct-09	58.85	58.90	58.12	58.48	3,230,700	58.30
15-Oct-09	58.39	59.04	58.39	58.97	2,879,900	58.79
14-Oct-09	59.00	59.00	58.44	58.77	3,461,400	58.59
13-Oct-09	57.90	58.87	57.75	58.48	4,733,900	58.30
12-Oct-09	58.38	58.83	57.76	58.03	2,915,700	57.85
9-Oct-09	58.20	58.69	57.72	58.64	5,751,900	58.46
8-Oct-09	59.28	59.38	58.39	58.63	5,025,900	58.45
7-Oct-09	59.76	60.30	58.86	59.00	11,117,300	58.82
6-Oct-09	57.02	58.37	57.02	57.93	5,865,700	57.75
5-Oct-09	56.59	57.25	56.30	56.88	4,480,100	56.71
2-Oct-09	55.92	56.68	55.73	56.47	5,760,800	56.30
1-Oct-09	56.15	56.69	55.40	55.69	5,097,900	55.52
30-Sep-09	57.12	57.44	55.98	56.38	12,235,900	56.21
29-Sep-09	56.56	56.93	56.25	56.49	4,939,600	56.32
28-Sep-09	56.50	56.66	56.31	56.56	4,786,200	56.39
25-Sep-09	57.72	57.72	56.00	56.28	6,137,100	56.11
24-Sep-09	58.03	58.24	57.07	57.43	3,389,400	57.26
23-Sep-09	57.86	58.80	57.86	57.98	2,952,200	57.80
22-Sep-09	58.72	58.86	58.34	58.40	2,833,800	58.22
21-Sep-09	57.61	58.73	57.38	58.58	4,847,800	58.40
18-Sep-09	58.20	58.20	57.46	57.55	4,561,700	57.37
17-Sep-09	57.86	58.23	57.32	57.96	3,979,200	57.78
16-Sep-09	56.82	57.77	56.69	57.70	3,920,300	57.52
15-Sep-09	56.78	57.00	56.42	56.82	3,330,000	56.65
14-Sep-09	56.22	57.02	56.16	56.99	3,083,000	56.82
11-Sep-09	56.86	56.99	56.52	56.81	3,031,500	56.64
10-Sep-09	57.04	57.04	56.66	56.91	3,886,900	56.74
9-Sep-09	56.49	57.08	56.29	57.06	3,931,100	56.89
8-Sep-09	56.86	57.00	56.15	56.73	5,526,200	56.56
4-Sep-09	54.68	55.53	54.54	55.47	4,593,400	55.30
3-Sep-09	54.22	55.23	54.17	54.99	12,230,400	54.82
2-Sep-09	50.40	50.82	49.95	50.65	4,268,100	50.50
1-Sep-09	51.34	51.37	50.18	50.65	5,505,400	50.50
31-Aug-09	51.35	51.70	50.86	50.98	3,788,800	50.82
28-Aug-09	51.50	52.00	51.35	51.77	4,994,000	51.61
27-Aug-09	49.91	51.65	49.87	51.31	5,890,400	51.15
26-Aug-09	49.87	50.36	49.54	50.23	5,574,900	50.08
25-Aug-09	48.78	50.08	48.46	49.62	6,258,400	49.47
24-Aug-09	48.78	48.78	48.01	48.12	2,839,600	47.97
21-Aug-09	48.23	48.82	47.89	48.56	3,974,800	48.41
20-Aug-09	48.09	48.09	47.50	47.91	2,335,800	47.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions