COST: Costco Wholesale Corporation

As of Friday, September 12th, 2025

$ 967.90

+3.58 +0.37%

Open: 960.29
High: 969.57
Low: 960.00
Volume: 1,176,408
Previous Close on Thursday, September 11th, 2025

$ 964.32

+8.03 +0.84%

Open: 957.80
High: 965.16
Low: 954.28
Volume: 1,498,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 960.29 969.57 960.00 967.90 1,176,408 +3.58 +0.37
2025-09-11 957.80 965.16 954.28 964.32 1,498,661 +8.03 +0.84
2025-09-10 976.39 981.00 953.96 956.29 2,264,738 -22.96 -2.34
2025-09-09 970.00 979.87 963.11 979.25 1,494,862 +7.40 +0.76
2025-09-08 963.73 972.34 958.59 971.85 1,734,520 +8.37 +0.87
2025-09-05 958.71 969.55 956.22 963.48 1,920,768 +7.58 +0.79
2025-09-04 953.40 959.50 951.11 955.90 1,448,834 +6.12 +0.64
2025-09-03 939.00 950.09 936.50 949.78 1,654,376 +10.96 +1.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 981.00
On 2025-09-10		 953.96
On 2025-09-10		 4.42 0.46 981.00
On 2025-09-10		 954.28
On 2025-09-11		 -2.72 967.92
10D 981.00
On 2025-09-10		 936.50
On 2025-09-03		 22.94 2.43 981.00
On 2025-09-10		 954.28
On 2025-09-11		 -2.72 959.09
20D 999.30
On 2025-08-20		 933.25
On 2025-08-26		 -7.49 -0.77 999.30
On 2025-08-20		 933.25
On 2025-08-26		 -6.61 961.18
WTD 981.00
On 2025-09-10		 953.96
On 2025-09-10		 4.42 0.46 981.00
On 2025-09-10		 954.28
On 2025-09-11		 -2.72 967.92
MTD 981.00
On 2025-09-10		 936.50
On 2025-09-03		 24.58 2.61 981.00
On 2025-09-10		 954.28
On 2025-09-11		 -2.72 960.84
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

55.13 -0.95 -1.69 2,277,577
COST

Costco Wholesale Corporation

967.90 +3.58 +0.37 1,176,408