COST: Costco Wholesale Corporation

As of Thursday, July 23rd, 2026

$ 926.06

-1.25 -0.13%

Open: 920.51
High: 926.53
Low: 916.76
Volume: 1,770,822
Previous Close on Wednesday, July 22nd, 2026

$ 927.31

-1.91 -0.21%

Open: 930.88
High: 933.60
Low: 920.97
Volume: 1,752,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 920.51 926.53 916.76 926.06 1,770,822 -1.25 -0.13
2026-07-22 930.88 933.60 920.97 927.31 1,752,695 -1.91 -0.21
2026-07-21 930.25 931.99 924.44 929.22 1,687,113 -6.58 -0.70
2026-07-20 938.75 946.98 932.01 935.80 1,499,458 -5.07 -0.54
2026-07-17 961.52 964.33 933.76 940.87 2,318,291 -4.70 -0.50
2026-07-16 924.00 945.76 921.50 945.57 2,434,740 +29.03 +3.17
2026-07-15 917.75 927.58 910.50 916.54 2,288,545 -5.21 -0.57
2026-07-14 921.38 929.42 918.56 921.75 2,056,857 -4.68 -0.51
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 964.33
On 2026-07-17		 916.76
On 2026-07-23		 -19.51 -2.06 964.33
On 2026-07-17		 916.76
On 2026-07-23		 -4.93 931.85
10D 964.33
On 2026-07-17		 907.21
On 2026-07-10		 13.09 1.43 964.33
On 2026-07-17		 916.76
On 2026-07-23		 -4.93 928.58
20D 969.86
On 2026-06-29		 907.21
On 2026-07-10		 -34.91 -3.63 969.86
On 2026-06-29		 907.21
On 2026-07-10		 -6.46 935.15
WTD 946.98
On 2026-07-20		 916.76
On 2026-07-23		 -14.81 -1.57 946.98
On 2026-07-20		 916.76
On 2026-07-23		 -3.19 929.60
MTD 969.00
On 2026-07-07		 907.21
On 2026-07-10		 -9.41 -1.01 969.00
On 2026-07-07		 907.21
On 2026-07-10		 -6.38 932.87
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

592.57 -13.65 -2.25 118,603
SHY

iShares 1-3 Year Treasury Bond ETF

81.77 -0.06 -0.07 3,089,764
BKE

The Buckle Inc.

41.99 -1.25 -2.89 488,955
RJF

Raymond James Financial Inc.

166.14 -1.87 -1.11 2,256,188
COST

Costco Wholesale Corporation

926.06 -1.25 -0.13 1,770,822