COST: Costco Wholesale Corporation

As of Tuesday, September 1st, 2026

$ 939.96

-3.93 -0.42%

Open: 947.35
High: 952.10
Low: 935.93
Volume: 1,480,592
Previous Close on Monday, August 31st, 2026

$ 943.89

-1.58 -0.17%

Open: 945.19
High: 949.30
Low: 940.71
Volume: 2,140,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 947.35 952.10 935.93 939.96 1,480,576 -3.93 -0.42
2026-08-31 945.19 949.30 940.71 943.89 2,140,293 -1.58 -0.17
2026-08-28 938.94 953.73 937.11 945.47 1,400,557 +10.81 +1.16
2026-08-27 948.27 948.85 933.25 934.66 2,233,911 -21.46 -2.24
2026-08-26 960.58 964.45 954.54 956.12 1,216,238 -3.89 -0.41
2026-08-25 965.86 969.05 959.89 960.01 1,214,661 -11.39 -1.17
2026-08-24 953.01 974.49 951.39 971.40 1,974,934 +23.66 +2.50
2026-08-21 939.64 949.90 933.82 947.74 2,334,517 +14.23 +1.52
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 964.45
On 2026-08-26		 933.25
On 2026-08-27		 -20.05 -2.09 964.45
On 2026-08-26		 933.25
On 2026-08-27		 -3.24 944.02
10D 978.70
On 2026-08-19		 925.77
On 2026-08-20		 -21.39 -2.22 978.70
On 2026-08-19		 925.77
On 2026-08-20		 -5.41 948.98
20D 978.70
On 2026-08-19		 925.77
On 2026-08-20		 -7.89 -0.83 978.70
On 2026-08-19		 925.77
On 2026-08-20		 -5.41 950.66
WTD 952.10
On 2026-09-01		 935.93
On 2026-09-01		 -5.51 -0.58 949.30
On 2026-08-31		 949.30
On 2026-08-31		 0.00 941.93
MTD 952.10
On 2026-09-01		 935.93
On 2026-09-01		 -3.93 -0.42 -- -- -- 939.96
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

127.18 -1.67 -1.30 141,641
MIDD

The Middleby Corporation

111.60 +0.76 +0.69 675,195
EQIX

Equinix Inc.

1,027.59 -19.13 -1.83 482,002
COST

Costco Wholesale Corporation

939.96 -3.93 -0.42 1,480,592