COST: Costco Wholesale Corporation

As of Friday, May 30th, 2025

$ 1,008.74

-- 0 0%

Open: 1,008.74
High: 1,008.74
Low: 1,008.74
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1,008.74

-4.40 -0.43%

Open: 1,016.01
High: 1,017.54
Low: 1,003.60
Volume: 1,989,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 1,016.01 1,017.54 1,003.60 1,008.74 1,989,774 -4.40 -0.43
2025-05-28 1,017.05 1,024.62 1,012.96 1,013.14 1,661,793 -4.65 -0.46
2025-05-27 1,015.00 1,018.95 1,010.93 1,017.79 1,864,283 +9.29 +0.92
2025-05-23 1,012.00 1,015.11 1,007.00 1,008.50 1,409,025 -9.63 -0.95
2025-05-22 1,027.73 1,028.78 1,014.12 1,018.13 1,658,532 -7.17 -0.70
2025-05-21 1,030.94 1,039.47 1,023.80 1,025.30 1,435,430 -11.52 -1.11
2025-05-20 1,030.01 1,038.00 1,030.01 1,036.82 2,267,293 +2.48 +0.24
2025-05-19 1,018.60 1,034.99 1,012.89 1,034.34 1,877,289 +8.51 +0.83
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 1,028.78
On 2025-05-22		 1,003.60
On 2025-05-29		 -16.56 -1.62 1,028.78
On 2025-05-22		 1,003.60
On 2025-05-29		 -2.45 1,013.26
10D 1,039.47
On 2025-05-21		 983.00
On 2025-05-15		 17.20 1.73 1,039.47
On 2025-05-21		 1,003.60
On 2025-05-29		 -3.45 1,019.91
20D 1,039.47
On 2025-05-21		 983.00
On 2025-05-15		 14.24 1.43 1,023.83
On 2025-05-13		 983.00
On 2025-05-15		 -3.99 1,013.07
WTD 1,024.62
On 2025-05-28		 1,003.60
On 2025-05-29		 0.24 0.02 1,024.62
On 2025-05-28		 1,003.60
On 2025-05-29		 -2.05 1,013.22
MTD 1,039.47
On 2025-05-21		 983.00
On 2025-05-15		 14.24 1.43 1,023.83
On 2025-05-13		 983.00
On 2025-05-15		 -3.99 1,013.07
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.84 +0.68 +0.28 921,672
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,623,283
PFE

Pfizer Inc.

23.47 +0.02 +0.09 6,334,612
VZ

Verizon Communications Inc.

43.74 +0.41 +0.93 2,456,003
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,180.07 -35.66 -0.08 147,507,639
DJTA

Dow Jones Transportation Average

14,700.18 -45.20 -0.31 32,455,863
SPX

S&P 500 Index

5,898.74 -13.43 -0.23
OEX

S&P 100 Index

2,879.42 -6.18 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.41 -51.54 -0.24
NYA

NYSE Composite Index

19,722.16 -21.69 -0.11
XAX

NYSE AMEX Composite Index

5,200.62 -11.49 -0.22
RUI

RUSSELL 1000 Index

3,228.33 -7.24 -0.22
RUT

Russell 2000 Index

2,067.39 -7.39 -0.36
RUA

Russell 3000 Index

3,352.57 -7.77 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.82 -15.23 -0.15
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

63.64 0.00 0.00
COST

Costco Wholesale Corporation

1,008.74 0.00 0.00