COST: Costco Wholesale Corporation

As of Thursday, June 1st, 2023

$ 512.60

+1.04 +0.20%

Open: 509.33
High: 513.74
Low: 502.10
Volume: 2,394,539
Previous Close on Wednesday, May 31st, 2023

$ 511.56

+3.53 +0.69%

Open: 508.86
High: 513.87
Low: 504.95
Volume: 3,316,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 509.33 513.74 502.10 512.60 2,391,651 +1.04 +0.20
2023-05-31 508.86 513.87 504.95 511.56 3,316,066 +3.53 +0.69
2023-05-30 509.79 514.80 501.59 508.03 2,542,253 +0.77 +0.15
2023-05-26 485.65 510.75 484.12 507.26 5,298,519 +20.71 +4.26
2023-05-25 480.21 488.54 476.75 486.55 2,991,697 +3.79 +0.79
2023-05-24 487.25 487.25 480.91 482.76 1,580,171 -2.11 -0.44
2023-05-23 487.17 487.17 482.97 484.87 1,790,124 -7.00 -1.42
2023-05-22 497.00 497.00 488.54 491.87 1,929,395 -4.65 -0.94
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 514.80
On 2023-05-30		 476.75
On 2023-05-25		 29.84 6.18 514.80
On 2023-05-30		 502.10
On 2023-06-01		 -2.47 505.20
10D 514.80
On 2023-05-30		 476.75
On 2023-05-25		 17.60 3.56 499.39
On 2023-05-19		 476.75
On 2023-05-25		 -4.53 498.01
20D 514.80
On 2023-05-30		 476.75
On 2023-05-25		 22.54 4.60 506.03
On 2023-05-12		 476.75
On 2023-05-25		 -5.79 498.41
WTD 514.80
On 2023-05-30		 501.59
On 2023-05-30		 5.34 1.05 514.80
On 2023-05-30		 502.10
On 2023-06-01		 -2.47 510.73
MTD 513.74
On 2023-06-01		 502.10
On 2023-06-01		 1.04 0.20 -- -- -- 512.60
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00