COST: Costco Wholesale Corporation

As of Thursday, October 9th, 2025

$ 942.89

+28.09 +3.07%

Open: 932.31
High: 943.77
Low: 927.28
Volume: 3,732,715
Previous Close on Wednesday, October 8th, 2025

$ 914.80

-- 0 0%

Open: 912.54
High: 916.38
Low: 910.96
Volume: 2,348,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 932.31 943.77 927.28 942.89 3,732,715 +28.09 +3.07
2025-10-08 912.54 916.38 910.96 914.80 2,348,739 0.00 0.00
2025-10-07 908.73 917.64 903.88 914.80 2,581,510 +3.86 +0.42
2025-10-06 915.50 915.78 904.25 910.94 2,466,516 -4.44 -0.49
2025-10-03 915.59 918.10 911.20 915.38 2,312,713 -1.39 -0.15
2025-10-02 912.56 918.51 910.01 916.77 2,056,309 -0.57 -0.06
2025-10-01 923.00 924.00 911.17 917.34 2,617,291 -8.29 -0.90
2025-09-30 916.25 930.51 913.37 925.63 3,077,387 +8.76 +0.96
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 943.77
On 2025-10-09		 903.88
On 2025-10-07		 26.12 2.85 918.10
On 2025-10-03		 903.88
On 2025-10-07		 -1.55 919.76
10D 943.77
On 2025-10-09		 903.29
On 2025-09-29		 -0.42 -0.04 930.51
On 2025-09-30		 903.88
On 2025-10-07		 -2.86 919.14
20D 969.74
On 2025-09-15		 903.29
On 2025-09-29		 -21.43 -2.22 969.74
On 2025-09-15		 903.29
On 2025-09-29		 -6.85 935.67
WTD 943.77
On 2025-10-09		 903.88
On 2025-10-07		 27.51 3.01 917.64
On 2025-10-07		 910.96
On 2025-10-08		 -0.73 920.86
MTD 943.77
On 2025-10-09		 903.88
On 2025-10-07		 17.26 1.86 924.00
On 2025-10-01		 903.88
On 2025-10-07		 -2.18 918.99
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VFC

V.F. Corporation

13.90 -0.11 -0.79 7,443,783
UAL

United Airlines Holdings Inc.

101.34 +3.25 +3.31 8,078,638
TEAM

Atlassian Corporation Plc

147.74 -1.78 -1.19 2,292,616
AMLP

Alerian MLP ETF

45.64 -0.71 -1.53 2,185,254
COST

Costco Wholesale Corporation

942.89 +28.09 +3.07 3,732,715