| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.96 | $49.12 | $48.62 | $48.64 | 1,811,794 |
December 28 2007 | $48.92 | $49.31 | $48.68 | $48.96 | 1,848,385 |
December 27 2007 | $49.24 | $49.44 | $48.64 | $48.71 | 2,093,202 |
December 26 2007 | $49.50 | $49.50 | $48.50 | $49.22 | 2,082,598 |
December 24 2007 | $49.08 | $49.51 | $48.87 | $49.34 | 1,093,452 |
December 21 2007 | $48.50 | $48.87 | $48.36 | $48.87 | 5,863,623 |
December 20 2007 | $48.13 | $48.18 | $47.42 | $48.04 | 3,110,492 |
December 19 2007 | $47.88 | $47.88 | $47.14 | $47.69 | 2,743,809 |
December 18 2007 | $47.87 | $48.03 | $47.07 | $47.73 | 3,272,586 |
December 17 2007 | $47.69 | $48.11 | $47.47 | $47.53 | 2,970,374 |
December 14 2007 | $47.59 | $48.18 | $47.14 | $47.76 | 7,731,768 |
December 13 2007 | $45.69 | $48.70 | $45.39 | $47.79 | 17,559,760 |
December 12 2007 | $49.71 | $49.76 | $48.40 | $48.94 | 6,841,482 |
December 11 2007 | $49.59 | $50.36 | $48.71 | $48.78 | 4,808,274 |
December 10 2007 | $50.52 | $50.60 | $49.37 | $49.68 | 4,606,805 |
December 07 2007 | $49.55 | $50.68 | $49.51 | $50.09 | 5,384,477 |
December 06 2007 | $48.15 | $49.64 | $48.11 | $49.39 | 6,542,679 |
December 05 2007 | $48.78 | $49.42 | $48.06 | $48.57 | 6,380,602 |
December 04 2007 | $46.55 | $48.41 | $46.48 | $48.23 | 5,067,324 |
December 03 2007 | $47.00 | $47.35 | $46.52 | $46.68 | 3,640,948 |
November 30 2007 | $47.42 | $47.65 | $46.75 | $47.00 | 4,925,197 |
November 29 2007 | $46.69 | $47.11 | $46.37 | $46.78 | 3,388,163 |
November 28 2007 | $46.59 | $47.04 | $45.96 | $46.70 | 5,518,291 |
November 27 2007 | $45.49 | $46.79 | $45.49 | $45.89 | 3,897,953 |
November 26 2007 | $46.88 | $46.88 | $45.47 | $45.49 | 3,615,005 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
