COST: Costco Wholesale Corporation

As of Friday, January 17th, 2025

$ 943.19

+23.44 +2.55%

Open: 930.00
High: 943.80
Low: 924.57
Volume: 2,348,079
Previous Close on Thursday, January 16th, 2025

$ 919.75

-3.75 -0.41%

Open: 924.73
High: 927.40
Low: 917.82
Volume: 1,345,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 930.00 943.80 924.57 943.19 2,346,693 +23.44 +2.55
2025-01-16 924.73 927.40 917.82 919.75 1,345,620 -3.75 -0.41
2025-01-15 927.26 932.87 918.30 923.50 1,826,436 +6.27 +0.68
2025-01-14 924.30 927.76 909.92 917.23 1,676,188 -7.47 -0.81
2025-01-13 934.00 934.99 921.00 924.70 1,658,039 -12.24 -1.31
2025-01-10 933.36 944.28 923.50 936.94 2,687,273 +9.57 +1.03
2025-01-08 922.98 930.50 915.42 927.37 1,698,048 +6.00 +0.65
2025-01-07 923.84 931.31 916.43 921.37 1,858,766 -1.34 -0.15
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 943.80
On 2025-01-17		 909.92
On 2025-01-14		 6.25 0.67 934.99
On 2025-01-13		 909.92
On 2025-01-14		 -2.68 925.67
10D 944.28
On 2025-01-10		 909.92
On 2025-01-14		 33.38 3.67 944.28
On 2025-01-10		 909.92
On 2025-01-14		 -3.64 925.33
20D 985.60
On 2024-12-18		 902.00
On 2025-01-02		 -38.89 -3.96 985.60
On 2024-12-18		 902.00
On 2025-01-02		 -8.48 933.99
WTD 943.80
On 2025-01-17		 909.92
On 2025-01-14		 6.25 0.67 934.99
On 2025-01-13		 909.92
On 2025-01-14		 -2.68 925.67
MTD 944.28
On 2025-01-10		 902.00
On 2025-01-02		 26.92 2.94 944.28
On 2025-01-10		 909.92
On 2025-01-14		 -3.64 923.92
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

49.74 +4.40 +9.70 4,127,947
COST

Costco Wholesale Corporation

943.19 +23.44 +2.55 2,348,079