The closing price for Costco Wholesale (COST) in 2021 was $538.07, on December 31, 2021. It was up 51.6% for the year. The latest price is $1,053.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $534.00 | $538.59 | $529.85 | $538.07 | 1,509,196 |
December 30 2021 | $539.80 | $540.14 | $533.02 | $534.48 | 1,338,748 |
December 29 2021 | $536.84 | $541.66 | $534.09 | $538.14 | 1,753,038 |
December 28 2021 | $534.02 | $537.06 | $531.43 | $535.17 | 1,157,520 |
December 27 2021 | $522.75 | $536.21 | $522.66 | $534.06 | 2,263,508 |
December 23 2021 | $522.94 | $523.77 | $518.91 | $521.64 | 1,758,107 |
December 22 2021 | $516.91 | $521.29 | $511.63 | $520.98 | 1,454,497 |
December 21 2021 | $521.77 | $522.98 | $508.10 | $516.96 | 2,472,780 |
December 20 2021 | $513.83 | $520.48 | $509.95 | $519.93 | 2,033,574 |
December 17 2021 | $520.65 | $527.42 | $512.74 | $519.03 | 5,756,845 |
December 16 2021 | $535.31 | $536.98 | $520.77 | $523.79 | 2,683,030 |
December 15 2021 | $517.70 | $536.92 | $517.06 | $535.96 | 2,937,123 |
December 14 2021 | $527.42 | $528.09 | $509.51 | $516.88 | 3,494,356 |
December 13 2021 | $521.71 | $530.53 | $519.38 | $528.14 | 3,415,151 |
December 10 2021 | $506.80 | $531.97 | $506.71 | $529.65 | 6,333,637 |
December 09 2021 | $501.20 | $504.54 | $496.46 | $496.96 | 3,200,453 |
December 08 2021 | $517.70 | $519.20 | $498.12 | $502.44 | 3,037,531 |
December 07 2021 | $510.16 | $514.66 | $506.80 | $513.73 | 2,579,798 |
December 06 2021 | $504.47 | $508.08 | $500.03 | $505.37 | 2,432,878 |
December 03 2021 | $502.33 | $509.45 | $497.38 | $501.32 | 2,984,376 |
December 02 2021 | $491.44 | $503.20 | $487.21 | $498.08 | 3,277,509 |
December 01 2021 | $514.75 | $519.63 | $501.77 | $502.18 | 2,882,122 |
November 30 2021 | $522.24 | $528.09 | $507.92 | $511.23 | 4,244,205 |
November 29 2021 | $517.62 | $531.51 | $514.10 | $525.92 | 2,919,138 |
November 26 2021 | $520.87 | $525.61 | $515.90 | $517.62 | 1,844,761 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.