COST: Costco Wholesale Corporation

As of Monday, October 12th, 2026

$ 959.44

+12.52 +1.32%

Open: 949.46
High: 960.74
Low: 946.70
Volume: 1,465,572
Previous Close on Friday, October 9th, 2026

$ 946.92

-1.00 -0.11%

Open: 945.00
High: 951.29
Low: 942.53
Volume: 1,488,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 949.46 960.74 946.70 959.44 1,465,405 +12.52 +1.32
2026-10-09 945.00 951.29 942.53 946.92 1,488,051 -1.00 -0.11
2026-10-08 952.92 953.25 939.60 947.92 2,079,467 +5.67 +0.60
2026-10-07 940.84 948.77 937.60 942.25 1,751,091 +6.57 +0.70
2026-10-06 921.32 937.04 919.00 935.68 1,784,597 +12.16 +1.32
2026-10-05 920.00 925.34 914.75 923.52 1,948,505 +2.87 +0.31
2026-10-02 921.18 921.18 909.66 920.65 2,011,444 +5.71 +0.62
2026-10-01 910.87 923.50 903.78 914.94 2,125,651 +4.60 +0.51
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 960.74
On 2026-10-12		 919.00
On 2026-10-06		 35.92 3.89 953.25
On 2026-10-08		 942.53
On 2026-10-09		 -1.12 946.44
10D 960.74
On 2026-10-12		 903.78
On 2026-10-01		 36.52 3.96 925.97
On 2026-09-29		 903.78
On 2026-10-01		 -2.40 932.63
20D 960.74
On 2026-10-12		 883.10
On 2026-09-25		 40.53 4.41 916.92
On 2026-09-15		 885.50
On 2026-09-21		 -3.43 917.77
WTD 960.74
On 2026-10-12		 946.70
On 2026-10-12		 12.52 1.32 -- -- -- 959.44
MTD 960.74
On 2026-10-12		 903.78
On 2026-10-01		 49.10 5.39 923.50
On 2026-10-01		 909.66
On 2026-10-02		 -1.50 936.42
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

959.44 +12.52 +1.32 1,465,572