COST: Costco Wholesale Corporation Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 63.8312

CLOSE 63.8835

Low

LOW 43.88

High

HIGH 75.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	69.63	69.66	68.11	68.14
01/03/2008	68.52	68.88	66.91	67.12
01/04/2008	66.9	66.9	65.38	65.65
01/07/2008	65.65	66.64	64.8	65.98
01/08/2008	66.01	66.87	64.91	64.97
01/09/2008	65.27	67.35	64.9	67.27
01/10/2008	66.53	70.45	66.27	69.86
01/11/2008	69.38	69.49	66	66.43
01/14/2008	66.98	66.98	63.62	64.71
01/15/2008	64.06	64.61	63.71	63.98
01/16/2008	64	65.1	63.73	64.1
01/17/2008	64.09	65.56	64.08	64.3
01/18/2008	63.72	65.83	63.65	64.53
01/22/2008	62.73	66.8	62.38	66.06
01/23/2008	65.31	69	64.72	68.61
01/24/2008	68.38	68.4	66.1	67.15
01/25/2008	67.29	67.98	65.4	65.46
01/28/2008	65.38	66.37	65	66.36
01/29/2008	66.5	66.8	65.31	66.68
01/30/2008	66.54	67.6	65.66	66.23
01/31/2008	65.63	69.58	65.32	67.94
02/01/2008	68.11	68.42	66.97	67.79
02/04/2008	67.99	68.23	66.52	66.98
02/05/2008	65.92	66.87	64.43	64.87
02/06/2008	65.26	65.59	63.69	63.71
02/07/2008	64.32	65.39	63.31	64.75
02/08/2008	64.61	65.6	62.95	63.24
02/11/2008	63.27	64.25	62.98	64
02/12/2008	64.43	65.54	64.01	64.41
02/13/2008	65.19	65.85	64.65	65.68
02/14/2008	65.74	65.99	63.73	64.01
02/15/2008	63.6	63.98	63.11	63.92
02/19/2008	64.67	64.75	62.48	62.83
02/20/2008	62.5	65	62.48	64.56
02/21/2008	64.89	66	64.54	64.97
02/22/2008	65.31	66.1	64.82	66.02
02/25/2008	66.02	66.5	65.27	65.63
02/26/2008	65.61	67.18	65.44	66.46
02/27/2008	64.85	65	62.91	64.49
02/28/2008	64.19	64.64	62.56	63.1
02/29/2008	62.83	63.25	61.64	61.92
03/03/2008	61.91	63.2	61.69	62.51
03/04/2008	62.09	62.97	61.63	62.39
03/05/2008	61.67	62.58	60.28	60.83
03/06/2008	61.36	61.42	60	60.04
03/07/2008	60	61.28	59.94	60.3
03/10/2008	60.47	61.04	59.97	60.25
03/11/2008	61.08	62.63	60.86	62.62
03/12/2008	62.62	63.73	62.39	62.6
03/13/2008	61.84	62.68	61.38	62.17
03/14/2008	62.58	62.85	60.09	60.86
03/17/2008	60.4	60.89	59.66	60.36
03/18/2008	61.22	61.75	60.01	61.67
03/19/2008	61.33	62.71	60.88	60.88
03/20/2008	60.92	63.8	60.88	63.42
03/24/2008	63.48	65.62	63.48	65.5
03/25/2008	65.89	67.12	65.2	66.59
03/26/2008	66.5	66.93	65.86	66.62
03/27/2008	67.1	67.95	65.17	65.26
03/28/2008	64.98	65.06	64.26	64.37
03/31/2008	64.92	65.39	63.74	64.97
04/01/2008	65.18	66.87	65.11	66.49
04/02/2008	65.94	66.93	65.74	66.25
04/03/2008	66.13	67.05	66.02	66.87
04/04/2008	66.44	66.97	66.2	66.45
04/07/2008	66.5	67.14	65.92	66.3
04/08/2008	65.97	67.13	65.97	66.93
04/09/2008	67.02	67.4	65.4	66.03
04/10/2008	66.17	67.28	65.93	66.52
04/11/2008	66.47	66.5	65.51	65.7
04/14/2008	65.85	65.99	65.09	65.32
04/15/2008	65.36	65.87	64.97	65.72
04/16/2008	65.85	67.42	65.52	67.24
04/17/2008	67.43	68.59	67.14	68.49
04/18/2008	69.2	69.88	68.95	69.43
04/21/2008	69.03	69.37	68.25	69.11
04/22/2008	68.65	69.2	67.36	68.08
04/23/2008	68.22	69.83	67.77	69.6
04/24/2008	69.25	70.84	68.91	70.22
04/25/2008	70.38	71.69	70	71.54
04/28/2008	71.21	71.67	70.69	70.83
04/29/2008	70.66	71.41	70.27	71
04/30/2008	70.99	72.24	70.41	71.25
05/01/2008	70.78	72.93	70.25	72
05/02/2008	72.5	72.8	70.98	72.14
05/05/2008	72.27	72.9	71.86	72.43
05/06/2008	71.9	72.96	71.5	72.65
05/07/2008	72.83	74.08	71.92	72.08
05/08/2008	72.4	72.4	70.9	71.2
05/09/2008	70.65	71.96	70.5	71.44
05/12/2008	71.69	73.91	71.53	73.68
05/13/2008	73.99	74.08	72.82	73.98
05/14/2008	74.47	75.23	73.98	74.22
05/15/2008	74.15	74.47	73.56	74.45
05/16/2008	74.36	74.36	72.2	73.27
05/19/2008	73.41	73.75	71.87	72.11
05/20/2008	71.93	72.1	71	71.39
05/21/2008	71.89	71.96	68.9	69.39
05/22/2008	69.43	71.01	69.3	70.76
05/23/2008	70.52	71.65	69.54	71.32
05/27/2008	71.53	73.24	71.36	72.59
05/28/2008	73.06	74.41	72.72	73.24
05/29/2008	73.83	74.75	70.67	72.98
05/30/2008	72.5	72.97	70.98	71.32
06/02/2008	71.45	71.46	69.83	70.33
06/03/2008	70.44	71.07	69.66	70.04
06/04/2008	69.71	71.03	69.27	70.81
06/05/2008	71.53	73.57	71.48	73.5
06/06/2008	72.95	72.95	71	71.19
06/09/2008	71.22	72.47	70.91	71.33
06/10/2008	70.88	71.02	69.78	70.46
06/11/2008	70.22	70.48	68.75	68.87
06/12/2008	69.36	69.92	67.13	68.2
06/13/2008	68.6	70.34	68.5	70.32
06/16/2008	69.84	71.08	69.39	70.42
06/17/2008	70.61	70.84	69.69	69.93
06/18/2008	69.56	69.78	68.65	68.96
06/19/2008	68.71	70.7	68.71	70.24
06/20/2008	69.99	70.11	68.18	68.73
06/23/2008	69.07	69.79	68.19	68.44
06/24/2008	68.02	70.12	67.85	69.26
06/25/2008	69.4	71.93	69.4	70.89
06/26/2008	69.66	70.13	68.94	69.03
06/27/2008	69.66	70.9	69.19	70.26
06/30/2008	70	71.99	69	70.14
07/01/2008	69.42	72.74	69.21	72.55
07/02/2008	72.65	73.94	72.04	72.13
07/03/2008	72.61	73.09	71.62	72.23
07/07/2008	72.82	73.5	71.83	72.87
07/08/2008	72.74	74.89	72.74	74.66
07/09/2008	74.71	74.72	72.13	72.15
07/10/2008	71.64	72.04	70.02	70.86
07/11/2008	70.12	70.7	68.79	69.83
07/14/2008	70.67	70.68	69.02	69.57
07/15/2008	69.14	70.31	67.71	69.57
07/16/2008	70.01	72.93	68.93	72.58
07/17/2008	73	74.26	71.25	74.13
07/18/2008	74.12	74.15	71.96	72.23
07/21/2008	72.14	73.09	69.47	69.66
07/22/2008	69.86	72.05	69.51	72
07/23/2008	63.09	66.66	62.31	63.43
07/24/2008	63.1	64.1	62.67	62.98
07/25/2008	63.32	63.35	61.45	61.76
07/28/2008	61.6	61.95	60.24	60.35
07/29/2008	60.35	62.16	60.32	61.78
07/30/2008	61.81	63.4	61.71	63
07/31/2008	62.33	63.75	62.11	62.68
08/01/2008	63.11	63.27	61.77	62.2
08/04/2008	62.18	63.05	61.59	62.52
08/05/2008	63.17	65	63.16	64.63
08/06/2008	64.22	65.9	64.08	65.72
08/07/2008	65.16	66.61	65.02	65.82
08/08/2008	66.11	67.27	66.06	66.99
08/11/2008	66.95	68.97	66.37	67.1
08/12/2008	66.79	68.2	66.52	67.78
08/13/2008	67.31	67.5	66.03	66.95
08/14/2008	66.41	67.98	66.26	67.14
08/15/2008	67.47	68.34	67.29	68
08/18/2008	68.1	68.49	67.06	67.41
08/19/2008	67.4	67.65	65.76	66.46
08/20/2008	66.3	66.73	65.36	65.94
08/21/2008	65.5	66.39	65.24	66.25
08/22/2008	66.56	67.75	66.54	67.43
08/25/2008	67.45	67.49	66.28	66.45
08/26/2008	66.42	66.73	65.6	66.52
08/27/2008	66.35	67.17	65.87	66.71
08/28/2008	66.86	67.93	66.84	67.81
08/29/2008	67.14	67.65	66.95	67.06
09/02/2008	68.15	69.44	68.03	68.26
09/03/2008	67	68.5	66.52	68.33
09/04/2008	67.9	68.98	67.36	67.36
09/05/2008	67.09	68.63	66.41	68.44
09/08/2008	69.44	70.9	68.78	68.93
09/09/2008	69.24	69.78	68.49	68.63
09/10/2008	68.82	70.26	68.6	69.43
09/11/2008	68.92	70.42	68.42	70.37
09/12/2008	70.14	70.14	68.81	69.55
09/15/2008	68.66	70	68.17	68.95
09/16/2008	67.9	69.86	67.85	68.88
09/17/2008	67.95	68.3	65.34	65.37
09/18/2008	65.75	70.16	64.65	68.23
09/19/2008	71	71	65.32	66.09
09/22/2008	66.55	66.57	64.25	64.32
09/23/2008	64.62	65.48	64.02	64.16
09/24/2008	64.08	65.23	63.36	64.79
09/25/2008	64.89	66.67	64.76	65.98
09/26/2008	64.52	66.32	64.52	66.29
09/29/2008	65.95	66.5	62	63.2
09/30/2008	63.66	65.37	63	64.93
10/01/2008	64	65	63.64	64.69
10/02/2008	64.31	64.44	61.33	61.92
10/03/2008	63.69	65.12	62.29	62.6
10/06/2008	60.72	62	57.11	60.47
10/07/2008	60.45	61.42	57.05	57.8
10/08/2008	54	58.8	53.35	57.06
10/09/2008	57.41	58.01	52.7	54.4
10/10/2008	53.13	55.99	51	53.9
10/13/2008	56.1	59.69	55.75	59.52
10/14/2008	61.09	61.52	57.11	58.41
10/15/2008	57.23	57.9	53	53.61
10/16/2008	54.03	58.14	52.45	57.79
10/17/2008	56.76	59.94	52.77	57.98
10/20/2008	59.31	59.31	56	58.08
10/21/2008	57.04	58.59	55.57	55.86
10/22/2008	54.83	55.18	52.09	53.55
10/23/2008	53.42	53.68	49.68	52.21
10/24/2008	48.81	52.06	48.66	50.93
10/27/2008	50.03	53.48	49.59	51.9
10/28/2008	53.95	57.86	52.29	57.48
10/29/2008	57.08	59.48	54.84	56.88
10/30/2008	57.99	58.52	55.89	56.97
10/31/2008	57	58.43	56.04	57.01
11/03/2008	56.53	56.83	52.78	53.47
11/04/2008	54.34	55.99	53.33	55.09
11/05/2008	54.87	55.54	53.57	53.71
11/06/2008	53	54.89	52.9	53.51
11/07/2008	53.87	54.41	52.89	54.07
11/10/2008	54.63	55.15	52.29	53
11/11/2008	52.25	53.27	50.88	52.28
11/12/2008	51	51.17	48.57	48.78
11/13/2008	48.64	49.98	45.29	49.97
11/14/2008	48.98	50.68	47.59	48.06
11/17/2008	47.34	48.99	47.25	47.31
11/18/2008	47.32	47.76	45.08	46.76
11/19/2008	46.72	47.64	45.13	45.27
11/20/2008	45	48.25	44.85	44.99
11/21/2008	45.22	46.91	43.88	46.71
11/24/2008	46.87	49.97	46.45	49.45
11/25/2008	50.17	51.68	49.46	50.67
11/26/2008	49.65	51.67	49.6	51.45
11/28/2008	51.35	51.68	50.66	51.47
12/01/2008	50.73	50.76	47.88	47.91
12/02/2008	48.5	50.2	47.76	50.1
12/03/2008	49	52.22	48.73	51.42
12/04/2008	50.97	53.35	50.51	52.75
12/05/2008	52.17	55.89	51.86	55.58
12/08/2008	55.39	56.27	54.46	55.19
12/09/2008	55.06	55.16	52.46	53.1
12/10/2008	52.86	53.97	51.89	53.69
12/11/2008	52.25	53.47	50.7	52.06
12/12/2008	51.36	54.09	51.36	53.4
12/15/2008	53.29	53.4	51.54	52.74
12/16/2008	53	53.44	52.32	53.03
12/17/2008	52.69	54.46	52.69	53.94
12/18/2008	54.37	54.74	53.6	54.15
12/19/2008	54.59	55	53.38	53.79
12/22/2008	54.29	54.35	51.75	52.72
12/23/2008	52.37	53.33	51.25	51.47
12/24/2008	51.92	52.06	51.57	51.69
12/26/2008	51.49	52	51.29	51.47
12/29/2008	51.35	51.82	50.58	50.83
12/30/2008	50.83	51.5	50.4	51.13
12/31/2008	51.2	52.83	51.13	52.5

Menu

Create your free account now!

COST: Costco Wholesale Corporation Historical Data

2008 Historical Chart

Average

Low

High