COST: Costco Wholesale Corporation

As of Friday, April 26th, 2024

$ 729.18

+7.32 +1.01%

Open: 715.00
High: 730.95
Low: 715.00
Volume: 1,512,991
Previous Close on Thursday, April 25th, 2024

$ 721.86

-2.03 -0.28%

Open: 727.29
High: 727.29
Low: 714.41
Volume: 1,611,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 715.00 730.95 715.00 729.18 1,512,991 +7.32 +1.01
2024-04-25 727.29 727.29 714.41 721.86 1,611,070 -2.03 -0.28
2024-04-24 719.71 725.43 716.09 723.89 1,157,918 +1.21 +0.17
2024-04-23 719.03 724.27 716.30 722.68 1,171,831 +7.22 +1.01
2024-04-22 714.86 718.26 706.17 715.46 1,357,844 +5.95 +0.84
2024-04-19 713.03 714.87 702.00 709.51 2,134,927 -1.74 -0.24
2024-04-18 715.19 718.95 709.57 711.25 1,735,363 -3.94 -0.55
2024-04-17 723.00 723.80 711.00 715.19 1,357,740 -0.78 -0.11
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 730.95
On 2024-04-26		 706.17
On 2024-04-22		 19.67 2.77 718.26
On 2024-04-22		 718.26
On 2024-04-22		 0.00 722.61
10D 741.00
On 2024-04-15		 702.00
On 2024-04-19		 -2.13 -0.29 741.00
On 2024-04-15		 702.00
On 2024-04-19		 -5.26 718.33
20D 741.00
On 2024-04-15		 697.27
On 2024-04-03		 -3.45 -0.47 741.00
On 2024-04-15		 702.00
On 2024-04-19		 -5.26 717.84
WTD 730.95
On 2024-04-26		 706.17
On 2024-04-22		 19.67 2.77 718.26
On 2024-04-22		 718.26
On 2024-04-22		 0.00 722.61
MTD 741.00
On 2024-04-15		 697.27
On 2024-04-03		 -3.45 -0.47 741.00
On 2024-04-15		 702.00
On 2024-04-19		 -5.26 717.84
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

729.18 +7.32 +1.01 1,512,991