The closing price for Costco Wholesale (COST) in 2021 was $542.01, on December 31, 2021. It was up 51.6% for the year. The latest price is $927.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $537.91 | $542.53 | $533.73 | $542.01 | 1,509,200 |
December 30 2021 | $543.76 | $544.09 | $536.92 | $538.39 | 1,338,700 |
December 29 2021 | $540.77 | $545.63 | $538.00 | $542.07 | 1,753,000 |
December 28 2021 | $537.93 | $541.00 | $535.32 | $539.09 | 1,155,000 |
December 27 2021 | $526.58 | $540.14 | $526.48 | $537.97 | 2,262,900 |
December 23 2021 | $526.77 | $527.60 | $522.71 | $525.46 | 1,757,800 |
December 22 2021 | $520.70 | $525.11 | $515.37 | $524.79 | 1,454,500 |
December 21 2021 | $525.59 | $526.81 | $511.82 | $520.75 | 2,472,800 |
December 20 2021 | $517.60 | $524.29 | $513.68 | $523.73 | 2,033,600 |
December 17 2021 | $524.46 | $531.29 | $516.50 | $522.83 | 5,752,000 |
December 16 2021 | $539.23 | $540.91 | $524.58 | $527.62 | 2,683,000 |
December 15 2021 | $521.49 | $540.85 | $520.84 | $539.89 | 2,937,100 |
December 14 2021 | $531.28 | $531.95 | $513.24 | $520.66 | 3,494,400 |
December 13 2021 | $525.53 | $534.42 | $523.18 | $532.00 | 3,415,200 |
December 10 2021 | $510.51 | $535.87 | $510.42 | $533.53 | 6,333,600 |
December 09 2021 | $504.87 | $508.24 | $500.09 | $500.60 | 3,200,500 |
December 08 2021 | $521.49 | $523.00 | $501.77 | $506.12 | 3,037,500 |
December 07 2021 | $513.89 | $518.43 | $510.51 | $517.49 | 2,579,800 |
December 06 2021 | $508.16 | $511.79 | $503.69 | $509.07 | 2,432,900 |
December 03 2021 | $506.00 | $513.17 | $501.02 | $504.99 | 2,984,400 |
December 02 2021 | $495.04 | $506.88 | $490.78 | $501.73 | 3,277,500 |
December 01 2021 | $518.52 | $523.44 | $505.44 | $505.86 | 2,877,100 |
November 30 2021 | $526.06 | $531.95 | $511.64 | $514.97 | 4,244,200 |
November 29 2021 | $521.41 | $535.40 | $517.86 | $529.77 | 2,919,100 |
November 26 2021 | $524.68 | $529.45 | $519.68 | $521.41 | 1,844,800 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
