The closing price for Costco Wholesale (COST) in December 2021 was $544.07, on December 31, 2021. It was up 4.5% for the month. The latest price is $964.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $539.96 | $544.59 | $535.76 | $544.07 | 1,509,200 |
December 30 2021 | $545.82 | $546.16 | $538.96 | $540.43 | 1,338,700 |
December 29 2021 | $542.82 | $547.70 | $540.04 | $544.13 | 1,753,000 |
December 28 2021 | $539.97 | $543.05 | $537.36 | $541.13 | 1,155,000 |
December 27 2021 | $528.58 | $542.19 | $528.48 | $540.01 | 2,262,900 |
December 23 2021 | $528.77 | $529.60 | $524.70 | $527.46 | 1,757,800 |
December 22 2021 | $522.68 | $527.10 | $517.33 | $526.79 | 1,454,500 |
December 21 2021 | $527.58 | $528.81 | $513.76 | $522.72 | 2,472,800 |
December 20 2021 | $519.56 | $526.28 | $515.63 | $525.72 | 2,033,600 |
December 17 2021 | $526.45 | $533.30 | $518.46 | $524.81 | 5,752,000 |
December 16 2021 | $541.28 | $542.96 | $526.58 | $529.62 | 2,683,000 |
December 15 2021 | $523.47 | $542.91 | $522.82 | $541.94 | 2,937,100 |
December 14 2021 | $533.29 | $533.98 | $515.19 | $522.64 | 3,494,400 |
December 13 2021 | $527.53 | $536.45 | $525.17 | $534.02 | 3,415,200 |
December 10 2021 | $512.45 | $537.90 | $512.35 | $535.56 | 6,333,600 |
December 09 2021 | $506.79 | $510.17 | $501.99 | $502.50 | 3,200,500 |
December 08 2021 | $523.47 | $524.99 | $503.67 | $508.04 | 3,037,500 |
December 07 2021 | $515.84 | $520.40 | $512.45 | $519.46 | 2,579,800 |
December 06 2021 | $510.09 | $513.73 | $505.61 | $511.00 | 2,432,900 |
December 03 2021 | $507.93 | $515.12 | $502.92 | $506.91 | 2,984,400 |
December 02 2021 | $496.92 | $508.81 | $492.64 | $503.63 | 3,277,500 |
December 01 2021 | $520.49 | $525.43 | $507.36 | $507.78 | 2,877,100 |
Daily pricing data for Costco Wholesale dates back to 11/27/1985, and may be incomplete.
