COST: Costco Wholesale Corporation

As of Monday, March 18th, 2024

$ 731.54

+5.91 +0.81%

Open: 726.10
High: 733.34
Low: 726.02
Volume: 1,594,116
Previous Close on Friday, March 15th, 2024

$ 725.63

-6.32 -0.86%

Open: 732.52
High: 732.52
Low: 723.22
Volume: 3,390,091
Loading...

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
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
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