COST: Costco Wholesale Corporation

As of Tuesday, August 5th, 2025

$ 955.37

-- 0 0%

Open: 955.37
High: 955.37
Low: 955.37
Volume: N/A
Previous Close on Monday, August 4th, 2025

$ 955.37

+2.85 +0.30%

Open: 952.60
High: 960.18
Low: 948.66
Volume: 2,381,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-04 952.60 960.18 948.66 955.37 2,381,233 +2.85 +0.30
2025-08-01 939.50 956.72 939.50 952.52 2,931,778 +12.88 +1.37
2025-07-31 925.36 945.95 925.00 939.64 2,557,864 +11.90 +1.28
2025-07-30 935.00 937.75 925.14 927.75 1,640,434 -6.83 -0.73
2025-07-29 933.99 941.79 927.38 934.57 1,913,457 +0.58 +0.06
2025-07-28 935.50 940.24 930.89 933.99 2,003,322 -1.49 -0.16
2025-07-25 936.30 941.29 934.35 935.48 1,824,455 +1.68 +0.18
2025-07-24 941.33 942.90 933.49 933.80 2,052,880 -7.39 -0.79
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 960.18
On 2025-08-04		 925.00
On 2025-07-31		 21.38 2.29 941.79
On 2025-07-29		 925.14
On 2025-07-30		 -1.77 941.97
10D 960.18
On 2025-08-04		 925.00
On 2025-07-31		 7.81 0.82 957.70
On 2025-07-22		 925.00
On 2025-07-31		 -3.41 939.59
20D 995.87
On 2025-07-08		 925.00
On 2025-07-31		 -36.81 -3.71 995.87
On 2025-07-08		 925.00
On 2025-07-31		 -7.12 952.84
WTD 960.18
On 2025-08-04		 948.66
On 2025-08-04		 2.85 0.30 -- -- -- 955.37
MTD 960.18
On 2025-08-04		 939.50
On 2025-08-01		 15.73 1.67 956.72
On 2025-08-01		 956.72
On 2025-08-01		 0.00 953.95
As of Monday, August 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.54 -6.69 -2.42 1,130,892
KO

The Coca-Cola Company

68.95 -0.02 -0.02 3,255,111
PFE

Pfizer Inc.

24.53 +1.00 +4.23 46,622,883
VZ

Verizon Communications Inc.

42.83 -0.12 -0.28 3,163,405
VIX

CBOE Volatility Index

18.37 +0.84 +4.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,046.12 -127.52 -0.29 156,036,455
DJTA

Dow Jones Transportation Average

15,283.17 +19.41 +0.13 37,027,956
SPX

S&P 500 Index

6,304.39 -25.55 -0.40
OEX

S&P 100 Index

3,113.84 -6.64 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,096.36 -92.24 -0.40
NYA

NYSE Composite Index

20,399.21 -89.65 -0.44
XAX

NYSE AMEX Composite Index

6,056.31 -22.02 -0.36
RUI

RUSSELL 1000 Index

3,448.48 -14.90 -0.43
RUT

Russell 2000 Index

2,209.84 -2.47 -0.11
RUA

Russell 3000 Index

3,581.38 -14.99 -0.42
VIX

CBOE Volatility Index

18.37 +0.84 +4.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 +0.29 +1.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 +0.50 +2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.24 +0.62 +3.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,592.53 -55.32 -0.52
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

955.37 0.00 0.00