COST: Costco Wholesale Corporation
$ 731.54 |
|
+5.91 +0.81% |
Open: | 726.10 |
High: | 733.34 |
Low: | 726.02 |
Volume: | 1,594,116 |
$ 725.63
-6.32 -0.86%
Open: | 732.52 |
High: | 732.52 |
Low: | 723.22 |
Volume: | 3,390,091 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 726.10 | 733.34 | 726.02 | 731.54 | 1,594,116 | +5.91 | +0.81 |
2024-03-15 | 732.52 | 732.52 | 723.22 | 725.63 | 3,390,091 | -6.32 | -0.86 |
2024-03-14 | 738.33 | 740.68 | 728.99 | 731.95 | 1,819,323 | -2.25 | -0.31 |
2024-03-13 | 735.00 | 736.50 | 726.58 | 734.20 | 2,270,070 | -2.68 | -0.36 |
2024-03-12 | 717.08 | 740.05 | 716.91 | 736.88 | 3,563,720 | +22.80 | +3.19 |
2024-03-11 | 719.81 | 720.00 | 711.01 | 714.08 | 3,704,367 | -11.48 | -1.58 |
2024-03-08 | 756.05 | 756.22 | 725.10 | 725.56 | 8,366,360 | -60.03 | -7.64 |
2024-03-07 | 779.11 | 787.08 | 777.01 | 785.59 | 3,831,764 | +12.35 | +1.60 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 740.68 On 2024-03-14 |
716.91 On 2024-03-12 |
17.46 | 2.45 | 740.68 On 2024-03-14 |
723.22 On 2024-03-15 |
-2.36 | 732.04 |
10D | 787.08 On 2024-03-07 |
711.01 On 2024-03-11 |
-27.64 | -3.64 | 787.08 On 2024-03-07 |
711.01 On 2024-03-11 |
-9.66 | 741.86 |
20D | 787.08 On 2024-03-07 |
711.01 On 2024-03-11 |
7.55 | 1.04 | 787.08 On 2024-03-07 |
711.01 On 2024-03-11 |
-9.66 | 741.51 |
WTD | 733.34 On 2024-03-18 |
726.02 On 2024-03-18 |
5.91 | 0.81 | -- | -- | -- | 731.54 |
MTD | 787.08 On 2024-03-07 |
711.01 On 2024-03-11 |
-12.35 | -1.66 | 787.08 On 2024-03-07 |
711.01 On 2024-03-11 |
-9.66 | 743.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COST
Costco Wholesale Corporation |
731.54 | +5.91 | +0.81 | 1,594,116 |