COST: Costco Wholesale Corporation
$ 967.75 |
|
-9.17 -0.94% |
|
| Open: | 972.13 |
| High: | 978.65 |
| Low: | 959.24 |
| Volume: | 2,527,827 |
$ 976.92
-2.40 -0.25%
| Open: | 985.35 |
| High: | 994.00 |
| Low: | 974.25 |
| Volume: | 1,783,480 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 972.13 | 978.65 | 959.24 | 967.75 | 2,527,803 | -9.17 | -0.94 |
| 2025-04-15 | 985.35 | 994.00 | 974.25 | 976.92 | 1,783,480 | -2.40 | -0.25 |
| 2025-04-14 | 970.00 | 987.13 | 965.00 | 979.32 | 2,204,628 | +15.91 | +1.65 |
| 2025-04-11 | 963.96 | 970.21 | 943.16 | 963.41 | 2,715,477 | -0.90 | -0.09 |
| 2025-04-10 | 966.50 | 993.41 | 942.89 | 964.31 | 4,176,733 | -0.88 | -0.09 |
| 2025-04-09 | 908.00 | 967.46 | 897.67 | 965.19 | 5,039,423 | +56.44 | +6.21 |
| 2025-04-08 | 932.05 | 942.99 | 899.57 | 908.75 | 3,481,204 | +0.62 | +0.07 |
| 2025-04-07 | 887.75 | 937.82 | 871.71 | 908.13 | 4,517,489 | -8.35 | -0.91 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 994.00 On 2025-04-15 |
942.89 On 2025-04-10 |
2.56 | 0.27 | 993.41 On 2025-04-10 |
943.16 On 2025-04-11 |
-5.06 | 970.34 |
| 10D | 994.00 On 2025-04-15 |
871.71 On 2025-04-07 |
2.67 | 0.28 | 981.35 On 2025-04-03 |
871.71 On 2025-04-07 |
-11.17 | 951.73 |
| 20D | 995.00 On 2025-03-31 |
871.71 On 2025-04-07 |
63.70 | 7.05 | 995.00 On 2025-03-31 |
871.71 On 2025-04-07 |
-12.39 | 942.09 |
| WTD | 994.00 On 2025-04-15 |
959.24 On 2025-04-16 |
4.34 | 0.45 | 994.00 On 2025-04-15 |
959.24 On 2025-04-16 |
-3.50 | 974.66 |
| MTD | 994.00 On 2025-04-15 |
871.71 On 2025-04-07 |
21.97 | 2.32 | 981.35 On 2025-04-03 |
871.71 On 2025-04-07 |
-11.17 | 953.07 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |