COST: Costco Wholesale Corporation

As of Wednesday, March 4th, 2026

$ 1,006.74

-1.03 -0.10%

Open: 1,005.00
High: 1,014.00
Low: 997.00
Volume: 1,769,662
Previous Close on Tuesday, March 3rd, 2026

$ 1,007.77

+5.00 +0.50%

Open: 1,002.54
High: 1,015.75
Low: 1,000.63
Volume: 1,946,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 1,005.00 1,014.00 997.00 1,006.74 1,769,662 -1.03 -0.10
2026-03-03 1,002.54 1,015.75 1,000.63 1,007.77 1,946,913 +5.00 +0.50
2026-03-02 1,010.91 1,020.82 1,002.49 1,002.77 1,986,389 -8.02 -0.79
2026-02-27 990.53 1,014.19 989.58 1,010.79 0 +24.05 +2.44
2026-02-26 996.92 1,005.52 983.53 986.74 0 -8.02 -0.81
2026-02-25 997.68 1,002.50 991.44 994.76 0 -3.36 -0.34
2026-02-24 986.38 998.88 985.04 998.12 0 +12.10 +1.23
2026-02-23 981.80 991.31 978.06 986.02 0 +0.75 +0.08
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 1,020.82
On 2026-03-02		 983.53
On 2026-02-26		 11.98 1.20 1,020.82
On 2026-03-02		 997.00
On 2026-03-04		 -2.33 1,002.96
10D 1,020.82
On 2026-03-02		 977.81
On 2026-02-20		 10.66 1.07 1,007.86
On 2026-02-19		 977.81
On 2026-02-20		 -2.98 996.68
20D 1,028.44
On 2026-02-17		 967.12
On 2026-02-11		 28.82 2.95 1,028.44
On 2026-02-17		 977.81
On 2026-02-20		 -4.92 995.40
WTD 1,020.82
On 2026-03-02		 997.00
On 2026-03-04		 -4.05 -0.40 1,020.82
On 2026-03-02		 997.00
On 2026-03-04		 -2.33 1,005.76
MTD 1,020.82
On 2026-03-02		 997.00
On 2026-03-04		 -4.05 -0.40 1,020.82
On 2026-03-02		 997.00
On 2026-03-04		 -2.33 1,005.76
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 +5.67 +1.70 3,821,456
KO

The Coca-Cola Company

78.10 -1.24 -1.56 19,367,991
PFE

Pfizer Inc.

26.62 +0.04 +0.15 30,823,688
VZ

Verizon Communications Inc.

51.20 +0.33 +0.65 22,530,088
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 +238.14 +0.49 510,479,127
DJTA

Dow Jones Transportation Average

19,712.44 +26.63 +0.14 146,592,246
SPX

S&P 500 Index

6,869.50 +52.87 +0.78
OEX

S&P 100 Index

3,357.75 +26.10 +0.78
NDX

NASDAQ 100 Index

25,093.68 +373.59 +1.51
NYA

NYSE Composite Index

23,086.28 +88.04 +0.38
XAX

NYSE AMEX Composite Index

8,730.15 +34.49 +0.40
RUI

RUSSELL 1000 Index

3,750.79 +27.66 +0.74
RUT

Russell 2000 Index

2,636.01 +27.66 +1.06
RUA

Russell 3000 Index

3,911.15 +29.40 +0.76
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.86 -3.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 -0.85 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 -1.25 -5.31
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

1,006.74 -1.03 -0.10 1,769,662