COST: Costco Wholesale Corporation

As of Friday, December 12th, 2025

$ 884.47

-0.01 0.00%

Open: 883.30
High: 888.62
Low: 867.12
Volume: 4,776,960
Previous Close on Thursday, December 11th, 2025

$ 884.48

+10.07 +1.15%

Open: 875.80
High: 886.00
Low: 872.55
Volume: 2,735,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 883.30 888.62 867.12 884.47 4,776,960 -0.01 0.00
2025-12-11 875.80 886.00 872.55 884.48 2,735,552 +10.07 +1.15
2025-12-10 887.82 889.58 871.09 874.41 3,284,157 -14.03 -1.58
2025-12-09 886.85 889.02 881.51 888.44 1,895,663 +0.92 +0.10
2025-12-08 893.50 894.00 882.90 887.52 2,373,777 -7.16 -0.80
2025-12-05 897.25 905.89 893.00 894.68 2,340,016 -1.18 -0.13
2025-12-04 907.03 907.96 888.08 895.86 3,761,942 -26.41 -2.86
2025-12-03 920.81 926.32 916.02 922.26 1,847,235 +0.23 +0.02
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 894.00
On 2025-12-08		 867.12
On 2025-12-12		 -10.21 -1.14 894.00
On 2025-12-08		 867.12
On 2025-12-12		 -3.01 883.86
10D 926.32
On 2025-12-03		 867.12
On 2025-12-12		 -29.12 -3.19 926.32
On 2025-12-03		 867.12
On 2025-12-12		 -6.39 896.61
20D 928.89
On 2025-11-14		 867.12
On 2025-12-12		 -40.61 -4.39 928.89
On 2025-11-14		 867.12
On 2025-12-12		 -6.65 899.10
WTD 894.00
On 2025-12-08		 867.12
On 2025-12-12		 -10.21 -1.14 894.00
On 2025-12-08		 867.12
On 2025-12-12		 -3.01 883.86
MTD 926.32
On 2025-12-03		 867.12
On 2025-12-12		 -29.12 -3.19 926.32
On 2025-12-03		 867.12
On 2025-12-12		 -6.39 896.61
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

884.47 -0.01 0.00 4,776,960