COST: Costco Wholesale Corporation
$ 503.29 |
|
+4.99 +1.00% |
Open: | 499.76 |
High: | 509.10 |
Low: | 497.86 |
Volume: | 2,032,013 |
$ 498.30
+7.42 +1.51%
Open: | 493.20 |
High: | 498.67 |
Low: | 491.77 |
Volume: | 1,575,019 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-01-27 | 499.76 | 509.10 | 497.86 | 503.29 | 2,032,013 | +4.99 | +1.00 |
2023-01-26 | 493.20 | 498.67 | 491.77 | 498.30 | 1,575,019 | +7.42 | +1.51 |
2023-01-25 | 489.36 | 491.94 | 484.50 | 490.88 | 1,327,893 | -1.23 | -0.25 |
2023-01-24 | 492.05 | 493.60 | 487.01 | 492.11 | 1,506,154 | -0.50 | -0.10 |
2023-01-23 | 479.95 | 495.24 | 477.60 | 492.61 | 2,708,274 | +12.50 | +2.60 |
2023-01-20 | 473.92 | 480.32 | 469.47 | 480.11 | 2,577,173 | +10.62 | +2.26 |
2023-01-19 | 476.24 | 477.56 | 468.07 | 469.49 | 1,915,236 | -9.98 | -2.08 |
2023-01-18 | 484.81 | 488.81 | 478.52 | 479.47 | 1,916,488 | -7.30 | -1.50 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 509.10 On 2023-01-27 |
477.60 On 2023-01-23 |
23.18 | 4.83 | 495.24 On 2023-01-23 |
484.50 On 2023-01-25 |
-2.17 | 495.44 |
10D | 509.10 On 2023-01-27 |
468.07 On 2023-01-19 |
20.86 | 4.32 | 490.48 On 2023-01-17 |
468.07 On 2023-01-19 |
-4.57 | 487.83 |
20D | 509.10 On 2023-01-27 |
447.90 On 2023-01-03 |
50.30 | 11.10 | 490.48 On 2023-01-17 |
468.07 On 2023-01-19 |
-4.57 | 478.06 |
WTD | 509.10 On 2023-01-27 |
477.60 On 2023-01-23 |
23.18 | 4.83 | 495.24 On 2023-01-23 |
484.50 On 2023-01-25 |
-2.17 | 495.44 |
MTD | 509.10 On 2023-01-27 |
447.90 On 2023-01-03 |
46.79 | 10.25 | 490.48 On 2023-01-17 |
468.07 On 2023-01-19 |
-4.57 | 480.45 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,978.08 | +28.67 | +0.08 | 439,926,880 |
DJTA
Dow Jones Transportation Average |
14,483.33 | +191.14 | +1.34 | 98,439,680 |
SPX
S&P 500 Index |
4,070.56 | +10.13 | +0.25 | |
OEX
S&P 100 Index |
1,817.24 | +8.42 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
12,166.60 | +115.12 | +0.96 |