| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $137.83 | $137.92 | $136.79 | $137.16 | 1,472,312 |
December 29 2016 | $137.63 | $138.30 | $137.62 | $138.04 | 858,206 |
December 28 2016 | $138.80 | $139.51 | $137.54 | $137.93 | 1,280,986 |
December 27 2016 | $138.83 | $139.43 | $138.61 | $138.83 | 1,301,070 |
December 23 2016 | $138.93 | $139.36 | $138.38 | $138.85 | 1,254,371 |
December 22 2016 | $140.21 | $140.21 | $138.71 | $138.84 | 1,965,917 |
December 21 2016 | $140.15 | $140.52 | $139.66 | $139.67 | 1,313,424 |
December 20 2016 | $140.77 | $141.31 | $140.07 | $140.38 | 2,204,617 |
December 19 2016 | $138.79 | $140.95 | $138.48 | $140.03 | 3,231,875 |
December 16 2016 | $137.49 | $138.14 | $136.94 | $137.42 | 3,767,084 |
December 15 2016 | $136.51 | $138.35 | $136.27 | $137.16 | 1,811,162 |
December 14 2016 | $137.11 | $137.46 | $135.57 | $136.20 | 2,119,086 |
December 13 2016 | $137.80 | $138.81 | $136.33 | $136.87 | 3,583,322 |
December 12 2016 | $135.87 | $138.17 | $135.84 | $137.35 | 2,299,179 |
December 09 2016 | $134.74 | $136.92 | $134.72 | $136.81 | 2,615,294 |
December 08 2016 | $134.19 | $137.84 | $134.16 | $135.00 | 5,504,300 |
December 07 2016 | $129.02 | $131.85 | $128.91 | $131.80 | 2,811,286 |
December 06 2016 | $130.09 | $130.28 | $128.86 | $129.37 | 2,245,402 |
December 05 2016 | $130.29 | $130.41 | $129.17 | $130.02 | 2,432,110 |
December 02 2016 | $130.21 | $130.96 | $129.73 | $130.29 | 1,829,242 |
December 01 2016 | $128.60 | $130.97 | $128.60 | $129.99 | 2,305,596 |
November 30 2016 | $129.47 | $129.82 | $128.56 | $128.60 | 2,750,474 |
November 29 2016 | $129.89 | $130.41 | $129.64 | $129.77 | 1,496,879 |
November 28 2016 | $129.40 | $130.58 | $129.37 | $129.57 | 1,733,530 |
November 25 2016 | $130.12 | $131.43 | $129.97 | $130.11 | 886,780 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
