COST: Costco Wholesale Corporation

As of Thursday, December 4th, 2025

$ 895.86

-26.41 -2.86%

Open: 907.03
High: 907.96
Low: 888.08
Volume: 3,761,962
Previous Close on Wednesday, December 3rd, 2025

$ 922.26

+0.23 +0.02%

Open: 920.81
High: 926.32
Low: 916.02
Volume: 1,847,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 907.03 907.96 888.08 895.86 3,761,942 -26.41 -2.86
2025-12-03 920.81 926.32 916.02 922.26 1,847,235 +0.23 +0.02
2025-12-02 911.96 923.00 905.00 922.03 2,115,148 +10.07 +1.10
2025-12-01 913.20 918.58 906.21 911.96 2,087,301 -1.63 -0.18
2025-11-28 905.02 914.20 903.00 913.59 1,089,435 +5.33 +0.59
2025-11-26 896.02 912.00 895.62 908.26 1,918,873 +13.93 +1.56
2025-11-25 886.66 895.72 885.13 894.33 2,375,249 +8.21 +0.93
2025-11-24 899.00 901.36 881.32 886.12 3,445,659 -12.89 -1.43
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 926.32
On 2025-12-03		 888.08
On 2025-12-04		 -12.41 -1.37 926.32
On 2025-12-03		 888.08
On 2025-12-04		 -4.13 913.14
10D 926.32
On 2025-12-03		 881.32
On 2025-11-24		 5.26 0.59 926.32
On 2025-12-03		 888.08
On 2025-12-04		 -4.13 904.67
20D 937.00
On 2025-11-07		 873.97
On 2025-11-19		 -39.18 -4.19 937.00
On 2025-11-07		 873.97
On 2025-11-19		 -6.73 909.14
WTD 926.32
On 2025-12-03		 888.08
On 2025-12-04		 -17.74 -1.94 926.32
On 2025-12-03		 888.08
On 2025-12-04		 -4.13 913.03
MTD 926.32
On 2025-12-03		 888.08
On 2025-12-04		 -17.74 -1.94 926.32
On 2025-12-03		 888.08
On 2025-12-04		 -4.13 913.03
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

68.30 -0.70 -1.01 498,167
SPAB

SPDR Portfolio Aggregate Bond ETF

25.83 -0.05 -0.19 1,528,120
STRA

Strategic Education Inc.

80.21 +0.58 +0.73 148,216
AMLP

Alerian MLP ETF

48.08 +0.48 +1.01 1,301,607
COST

Costco Wholesale Corporation

895.86 -26.41 -2.86 3,761,962