COST: Costco Wholesale Corporation

As of Tuesday, May 5th, 2026

$ 1,016.42

+3.63 +0.36%

Open: 1,010.51
High: 1,020.78
Low: 1,009.07
Volume: 1,421,912
Previous Close on Monday, May 4th, 2026

$ 1,012.79

+1.09 +0.11%

Open: 1,007.02
High: 1,024.72
Low: 1,002.21
Volume: 1,372,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 1,010.51 1,020.78 1,009.07 1,016.42 1,421,904 +3.63 +0.36
2026-05-04 1,007.02 1,024.72 1,002.21 1,012.79 1,372,899 +1.09 +0.11
2026-05-01 1,015.38 1,031.27 1,006.32 1,011.70 1,455,016 -2.83 -0.28
2026-04-30 996.45 1,017.69 996.32 1,014.53 2,044,741 +15.86 +1.59
2026-04-29 988.37 998.97 985.12 998.67 1,505,965 +4.67 +0.47
2026-04-28 1,010.48 1,012.65 986.00 994.00 1,699,949 -4.01 -0.40
2026-04-27 1,008.63 1,014.41 996.63 998.01 1,493,931 -13.14 -1.30
2026-04-24 1,012.00 1,013.45 1,002.50 1,011.15 1,693,101 -3.23 -0.32
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 1,031.27
On 2026-05-01		 985.12
On 2026-04-29		 22.42 2.26 1,031.27
On 2026-05-01		 1,002.21
On 2026-05-04		 -2.82 1,010.82
10D 1,031.27
On 2026-05-01		 985.12
On 2026-04-29		 10.61 1.05 1,016.60
On 2026-04-23		 985.12
On 2026-04-29		 -3.10 1,007.53
20D 1,035.82
On 2026-04-09		 966.00
On 2026-04-14		 3.21 0.32 1,035.82
On 2026-04-09		 966.00
On 2026-04-14		 -6.74 1,003.36
WTD 1,024.72
On 2026-05-04		 1,002.21
On 2026-05-04		 4.72 0.47 1,024.72
On 2026-05-04		 1,009.07
On 2026-05-05		 -1.53 1,014.61
MTD 1,031.27
On 2026-05-01		 1,002.21
On 2026-05-04		 1.89 0.19 1,031.27
On 2026-05-01		 1,002.21
On 2026-05-04		 -2.82 1,013.64
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

137.55 -0.64 -0.46 1,166,919
COST

Costco Wholesale Corporation

1,016.42 +3.63 +0.36 1,421,912