COST: Costco Wholesale Corporation

As of Friday, January 2nd, 2026

$ 854.50

-7.84 -0.91%

Open: 861.14
High: 863.10
Low: 852.50
Volume: 2,344,475
Previous Close on Wednesday, December 31st, 2025

$ 862.34

-3.31 -0.38%

Open: 864.58
High: 868.00
Low: 861.34
Volume: 1,481,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 861.14 863.10 852.50 854.50 2,344,475 -7.84 -0.91
2025-12-31 864.58 868.00 861.34 862.34 1,481,738 -3.31 -0.38
2025-12-30 864.00 867.82 861.43 865.65 1,618,043 -2.19 -0.25
2025-12-29 873.29 874.50 865.69 867.84 1,755,599 -5.51 -0.63
2025-12-26 870.64 877.59 869.00 873.35 1,311,198 +1.49 +0.17
2025-12-24 858.60 876.00 858.35 871.86 1,783,211 +17.07 +2.00
2025-12-23 849.10 854.98 846.80 854.79 1,884,933 +4.79 +0.56
2025-12-22 854.00 855.50 847.31 850.00 2,278,152 -5.62 -0.66
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 877.59
On 2025-12-26		 852.50
On 2026-01-02		 -17.36 -1.99 877.59
On 2025-12-26		 852.50
On 2026-01-02		 -2.86 864.74
10D 877.59
On 2025-12-26		 846.80
On 2025-12-23		 -8.15 -0.94 877.59
On 2025-12-26		 852.50
On 2026-01-02		 -2.86 861.35
20D 907.96
On 2025-12-04		 844.06
On 2025-12-16		 -67.76 -7.35 907.96
On 2025-12-04		 844.06
On 2025-12-16		 -7.04 870.35
WTD 863.10
On 2026-01-02		 852.50
On 2026-01-02		 -7.84 -0.91 -- -- -- 854.50
MTD 863.10
On 2026-01-02		 852.50
On 2026-01-02		 -7.84 -0.91 -- -- -- 854.50
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

41.78 +0.63 +1.53 4,529,615
COST

Costco Wholesale Corporation

854.50 -7.84 -0.91 2,344,475