COST: Costco Wholesale Corporation

As of Wednesday, June 18th, 2025

$ 974.90

-2.82 -0.29%

Open: 980.00
High: 982.65
Low: 974.07
Volume: 1,500,045
Previous Close on Tuesday, June 17th, 2025

$ 977.72

-6.64 -0.67%

Open: 983.00
High: 986.10
Low: 976.20
Volume: 1,646,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 980.00 982.65 974.07 974.90 1,500,045 -2.82 -0.29
2025-06-17 983.00 986.10 976.20 977.72 1,646,763 -6.64 -0.67
2025-06-16 992.33 1,001.85 981.44 984.36 2,097,059 -5.85 -0.59
2025-06-13 999.08 1,003.59 988.67 990.21 1,780,569 -12.50 -1.25
2025-06-12 999.00 1,003.25 995.36 1,002.71 1,716,809 +5.93 +0.59
2025-06-11 1,002.44 1,005.44 993.38 996.78 2,434,197 -10.49 -1.04
2025-06-10 1,006.93 1,011.51 997.72 1,007.27 2,164,352 +1.09 +0.11
2025-06-09 1,012.42 1,013.35 996.97 1,006.18 1,686,664 -8.76 -0.86
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 1,003.59
On 2025-06-13		 974.07
On 2025-06-18		 -21.88 -2.20 1,003.59
On 2025-06-13		 974.07
On 2025-06-18		 -2.94 985.98
10D 1,051.05
On 2025-06-05		 974.07
On 2025-06-18		 -76.79 -7.30 1,051.05
On 2025-06-05		 974.07
On 2025-06-18		 -7.32 996.59
20D 1,067.08
On 2025-06-03		 974.07
On 2025-06-18		 -61.92 -5.97 1,067.08
On 2025-06-03		 974.07
On 2025-06-18		 -8.72 1,013.09
WTD 1,001.85
On 2025-06-16		 974.07
On 2025-06-18		 -15.31 -1.55 1,001.85
On 2025-06-16		 974.07
On 2025-06-18		 -2.77 978.99
MTD 1,067.08
On 2025-06-03		 974.07
On 2025-06-18		 -65.28 -6.28 1,067.08
On 2025-06-03		 974.07
On 2025-06-18		 -8.72 1,010.00
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

974.90 -2.82 -0.29 1,500,045