COST: Costco Wholesale Corporation

As of Tuesday, April 16th, 2024

$ 715.97

-2.31 -0.32%

Open: 718.30
High: 722.50
Low: 712.13
Volume: 1,404,199
Previous Close on Monday, April 15th, 2024

$ 718.28

-13.03 -1.78%

Open: 735.43
High: 741.00
Low: 717.95
Volume: 1,803,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-16 718.30 722.50 712.13 715.97 1,404,199 -2.31 -0.32
2024-04-15 735.43 741.00 717.95 718.28 1,803,053 -13.03 -1.78
2024-04-12 728.00 732.90 726.54 731.31 1,480,844 -1.04 -0.14
2024-04-11 731.50 733.79 724.15 732.35 1,969,601 +9.77 +1.35
2024-04-10 711.00 723.98 708.95 722.58 1,798,981 +3.99 +0.56
2024-04-09 716.24 719.05 706.98 718.59 1,340,530 +6.78 +0.95
2024-04-08 713.51 716.14 710.87 711.81 1,426,795 -1.91 -0.27
2024-04-05 706.04 716.89 706.02 713.72 1,541,715 +8.84 +1.25
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 741.00
On 2024-04-15		 708.95
On 2024-04-10		 -2.62 -0.36 741.00
On 2024-04-15		 712.13
On 2024-04-16		 -3.90 724.10
10D 741.00
On 2024-04-15		 697.27
On 2024-04-03		 4.67 0.66 741.00
On 2024-04-15		 712.13
On 2024-04-16		 -3.90 717.52
20D 752.31
On 2024-03-21		 697.27
On 2024-04-03		 -15.57 -2.13 752.31
On 2024-03-21		 697.27
On 2024-04-03		 -7.32 724.23
WTD 741.00
On 2024-04-15		 712.13
On 2024-04-16		 -15.34 -2.10 741.00
On 2024-04-15		 712.13
On 2024-04-16		 -3.90 717.13
MTD 741.00
On 2024-04-15		 697.27
On 2024-04-03		 -16.66 -2.27 733.27
On 2024-04-01		 697.27
On 2024-04-03		 -4.91 717.31
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.76 +3.06 +1.99 6,170,655
KO

The Coca-Cola Company

58.06 -0.08 -0.14 11,232,618
PFE

Pfizer Inc.

25.69 -0.22 -0.85 28,606,879
VZ

Verizon Communications Inc.

39.77 -0.34 -0.85 14,005,828
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,798.97 +63.86 +0.17 339,511,170
DJTA

Dow Jones Transportation Average

15,246.23 -142.11 -0.92 105,913,327
SPX

S&P 500 Index

5,051.41 -10.41 -0.21
OEX

S&P 100 Index

2,397.84 -3.48 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,713.66 +6.83 +0.04
NYA

NYSE Composite Index

17,413.98 -92.95 -0.53
XAX

NYSE AMEX Composite Index

4,847.28 +36.29 +0.75
RUI

RUSSELL 1000 Index

2,765.32 -6.34 -0.23
RUT

Russell 2000 Index

1,967.48 -8.23 -0.42
RUA

Russell 3000 Index

2,885.76 -6.89 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.57 -0.43 -1.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 -0.51 -2.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.84 -0.71 -3.63
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,734.37 +3.47 +0.04
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

715.97 -2.31 -0.32 1,404,199