COST: Costco Wholesale Corporation
$ 512.60 |
|
+1.04 +0.20% |
Open: | 509.33 |
High: | 513.74 |
Low: | 502.10 |
Volume: | 2,394,539 |
$ 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 |
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 |
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 |