COST: Costco Wholesale Corporation

As of Wednesday, May 29th, 2024

$ 806.52

-6.65 -0.82%

Open: 807.02
High: 813.44
Low: 806.29
Volume: 1,889,006
Previous Close on Tuesday, May 28th, 2024

$ 813.17

+3.44 +0.42%

Open: 809.74
High: 815.29
Low: 804.72
Volume: 1,812,220
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 807.02 813.44 806.29 806.52 1,888,851 -6.65 -0.82
2024-05-28 809.74 815.29 804.72 813.17 1,812,220 +3.44 +0.42
2024-05-24 800.63 816.87 799.09 809.73 1,617,238 +13.39 +1.68
2024-05-23 804.30 808.05 795.43 796.34 1,516,334 -5.52 -0.69
2024-05-22 800.04 806.35 798.01 801.86 1,183,085 +0.93 +0.12
2024-05-21 795.57 801.44 792.00 800.93 1,190,981 +7.93 +1.00
2024-05-20 795.25 802.98 792.39 793.00 1,304,503 -2.81 -0.35
2024-05-17 793.61 797.60 790.61 795.81 1,258,217 +2.74 +0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 816.87
On 2024-05-24
795.43
On 2024-05-23
5.59 0.70 816.87
On 2024-05-24
804.72
On 2024-05-28
-1.49 805.52
10D 816.87
On 2024-05-24
778.52
On 2024-05-15
28.62 3.68 804.56
On 2024-05-16
790.61
On 2024-05-17
-1.73 799.75
20D 816.87
On 2024-05-24
715.32
On 2024-05-01
83.62 11.57 789.48
On 2024-05-13
771.43
On 2024-05-14
-2.29 780.32
WTD 815.29
On 2024-05-28
804.72
On 2024-05-28
-3.21 -0.40 815.29
On 2024-05-28
806.29
On 2024-05-29
-1.10 809.85
MTD 816.87
On 2024-05-24
715.32
On 2024-05-01
83.62 11.57 789.48
On 2024-05-13
771.43
On 2024-05-14
-2.29 780.32
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index