COST: Costco Wholesale Corporation

As of Monday, August 8th, 2022

$ 540.67

-- 0 0%

Open: 540.67
High: 540.67
Low: 540.67
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 540.67

-2.61 -0.48%

Open: 537.24
High: 541.60
Low: 533.35
Volume: 1,689,871

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 537.24 541.60 533.35 540.67 1,689,871 -2.61 -0.48%
2022-08-04 547.00 547.20 540.67 543.28 1,986,760 -3.73 -0.68%
2022-08-03 545.00 548.70 542.12 547.01 1,684,489 +3.55 +0.65%
2022-08-02 544.03 551.04 540.77 543.46 1,965,003 -3.35 -0.61%
2022-08-01 541.42 552.71 541.25 546.81 2,255,191 +5.51 +1.02%
2022-07-29 532.00 542.12 531.90 541.30 2,118,767 +5.12 +0.95%
2022-07-28 520.28 539.18 520.28 536.18 2,020,703 +13.87 +2.66%
2022-07-27 513.10 525.32 511.17 522.31 2,057,096 +10.38 +2.03%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

74.36 0.00 0.00% 36,154
KO

The Coca-Cola Company

63.38 0.00 0.00% 22,164
PFE

Pfizer Inc.

49.27 0.00 0.00% 37,489
VZ

Verizon Communications Inc.

44.95 0.00 0.00% 22,928
VIX

CBOE Volatility Index

21.66 +0.48 +2.27%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,803.47 0.00 0.00% 0
DJTA

Dow Jones Transportation Average

14,601.05 0.00 0.00% 0
SPX

S&P 500 Index

4,145.19 0.00 0.00%
OEX

S&P 100 Index

1,893.64 0.00 0.00%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,207.69 0.00 0.00% 0
NYA

NYSE Composite Index

15,273.23 0.00 0.00%
XAX

NYSE AMEX Composite Index

3,964.60 +0.19 +0.00%
RUI

RUSSELL 1000 Index

2,281.68 +0.00 +0.00%
RUT

Russell 2000 Index

1,921.82 0.00 0.00%
RUA

Russell 3000 Index

2,403.21 +0.00 +0.00%
W5000

Wilshire 5000 Total Market Index

41,439.91 +0.71 +0.00%
VIX

CBOE Volatility Index

21.66 +0.48 +2.27%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.45 +0.06 +0.21%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.52 -0.05 -0.19%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.18 -0.01 -0.04%
VXN

CBOE NASDAQ 100 Volatility Index

27.13 -0.04 -0.15%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,268.94 0.00 0.00% 0
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

540.67 0.00 0.00%