| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.06 | $37.21 | $36.01 | $36.97 | 4,939,549 |
December 30 2008 | $35.80 | $36.27 | $35.49 | $36.01 | 2,355,942 |
December 29 2008 | $36.16 | $36.49 | $35.62 | $35.80 | 2,413,886 |
December 26 2008 | $36.26 | $36.62 | $36.12 | $36.25 | 1,218,121 |
December 24 2008 | $36.56 | $36.66 | $36.32 | $36.40 | 1,123,388 |
December 23 2008 | $36.88 | $37.56 | $36.09 | $36.25 | 3,533,655 |
December 22 2008 | $38.23 | $38.28 | $36.44 | $37.13 | 4,977,855 |
December 19 2008 | $38.44 | $38.73 | $37.59 | $37.88 | 6,567,451 |
December 18 2008 | $38.29 | $38.55 | $37.75 | $38.13 | 5,055,957 |
December 17 2008 | $37.11 | $38.35 | $37.11 | $37.99 | 6,904,387 |
December 16 2008 | $37.33 | $37.63 | $36.85 | $37.35 | 8,212,686 |
December 15 2008 | $37.53 | $37.61 | $36.30 | $37.14 | 4,868,621 |
December 12 2008 | $36.17 | $38.09 | $36.17 | $37.61 | 6,796,348 |
December 11 2008 | $36.80 | $37.66 | $35.71 | $36.66 | 10,660,800 |
December 10 2008 | $37.23 | $38.01 | $36.54 | $37.81 | 7,261,116 |
December 09 2008 | $38.78 | $38.85 | $36.94 | $37.40 | 7,886,901 |
December 08 2008 | $39.01 | $39.63 | $38.35 | $38.87 | 7,387,268 |
December 05 2008 | $36.74 | $39.36 | $36.52 | $39.14 | 8,656,696 |
December 04 2008 | $35.90 | $37.57 | $35.57 | $37.15 | 9,864,688 |
December 03 2008 | $34.51 | $36.78 | $34.32 | $36.21 | 7,902,119 |
December 02 2008 | $34.16 | $35.35 | $33.63 | $35.28 | 6,143,911 |
December 01 2008 | $35.73 | $35.75 | $33.72 | $33.74 | 5,559,872 |
November 28 2008 | $36.16 | $36.40 | $35.68 | $36.25 | 1,560,169 |
November 26 2008 | $34.97 | $36.39 | $34.93 | $36.23 | 4,421,806 |
November 25 2008 | $35.33 | $36.40 | $34.83 | $35.68 | 7,454,509 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
