COST: Costco Wholesale Corporation
$ 817.60 |
|
+1.65 +0.20% |
Open: | 818.00 |
High: | 822.28 |
Low: | 809.01 |
Volume: | 1,409,617 |
$ 815.95
-14.87 -1.79%
Open: | 835.79 |
High: | 836.65 |
Low: | 814.28 |
Volume: | 2,104,696 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 818.00 | 822.28 | 809.01 | 817.60 | 1,409,607 | +1.65 | +0.20 |
2024-07-25 | 835.79 | 836.65 | 814.28 | 815.95 | 2,104,696 | -14.87 | -1.79 |
2024-07-24 | 844.60 | 846.00 | 829.50 | 830.82 | 2,452,373 | -21.29 | -2.50 |
2024-07-23 | 848.90 | 854.58 | 845.58 | 852.11 | 1,539,841 | +4.69 | +0.55 |
2024-07-22 | 845.75 | 849.59 | 838.60 | 847.42 | 1,890,853 | +9.29 | +1.11 |
2024-07-19 | 836.51 | 848.88 | 835.56 | 838.13 | 1,939,070 | -1.24 | -0.15 |
2024-07-18 | 849.43 | 855.30 | 825.11 | 839.37 | 2,260,676 | -6.91 | -0.82 |
2024-07-17 | 848.01 | 849.95 | 842.65 | 846.28 | 1,777,380 | -4.49 | -0.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 854.58 On 2024-07-23 |
809.01 On 2024-07-26 |
-20.53 | -2.45 | 854.58 On 2024-07-23 |
809.01 On 2024-07-26 |
-5.33 | 832.78 |
10D | 857.90 On 2024-07-15 |
809.01 On 2024-07-26 |
-25.30 | -3.00 | 857.90 On 2024-07-15 |
809.01 On 2024-07-26 |
-5.70 | 838.72 |
20D | 896.67 On 2024-07-09 |
809.01 On 2024-07-26 |
-33.02 | -3.88 | 896.67 On 2024-07-09 |
809.01 On 2024-07-26 |
-9.78 | 851.60 |
WTD | 854.58 On 2024-07-23 |
809.01 On 2024-07-26 |
-20.53 | -2.45 | 854.58 On 2024-07-23 |
809.01 On 2024-07-26 |
-5.33 | 832.78 |
MTD | 896.67 On 2024-07-09 |
809.01 On 2024-07-26 |
-32.39 | -3.81 | 896.67 On 2024-07-09 |
809.01 On 2024-07-26 |
-9.78 | 851.69 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COST
Costco Wholesale Corporation |
817.60 | +1.65 | +0.20 | 1,409,617 |