COST: Costco Wholesale Corporation

As of Tuesday, September 10th, 2024

$ 894.29

-2.20 -0.25%

Open: 892.60
High: 900.69
Low: 887.52
Volume: 1,321,938
Previous Close on Monday, September 9th, 2024

$ 896.49

+19.81 +2.26%

Open: 884.74
High: 898.83
Low: 881.70
Volume: 1,734,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 892.60 900.69 887.52 894.29 1,321,933 -2.20 -0.25
2024-09-09 884.74 898.83 881.70 896.49 1,734,592 +19.81 +2.26
2024-09-06 891.26 893.20 871.00 876.68 2,073,740 -9.30 -1.05
2024-09-05 888.63 888.63 868.70 885.98 1,991,279 -4.04 -0.45
2024-09-04 877.45 891.76 876.59 890.02 1,421,440 +11.45 +1.30
2024-09-03 896.68 896.89 874.44 878.57 1,728,677 -13.81 -1.55
2024-08-30 890.50 896.33 883.10 892.38 1,901,425 +5.75 +0.65
2024-08-29 891.00 900.46 885.17 886.63 1,558,523 -1.42 -0.16
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 900.69
On 2024-09-10		 868.70
On 2024-09-05		 15.72 1.79 891.76
On 2024-09-04		 868.70
On 2024-09-05		 -2.59 888.69
10D 918.93
On 2024-08-27		 868.70
On 2024-09-05		 1.78 0.20 918.93
On 2024-08-27		 868.70
On 2024-09-05		 -5.47 889.80
20D 918.93
On 2024-08-27		 856.16
On 2024-08-13		 30.72 3.56 918.93
On 2024-08-27		 868.70
On 2024-09-05		 -5.47 882.64
WTD 900.69
On 2024-09-10		 881.70
On 2024-09-09		 17.61 2.01 898.83
On 2024-09-09		 898.83
On 2024-09-09		 0.00 895.39
MTD 900.69
On 2024-09-10		 868.70
On 2024-09-05		 1.91 0.21 896.89
On 2024-09-03		 868.70
On 2024-09-05		 -3.14 887.01
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

894.29 -2.20 -0.25 1,321,938