COST: Costco Wholesale Corporation

As of Friday, November 14th, 2025

$ 922.98

-2.10 -0.23%

Open: 927.13
High: 928.89
Low: 915.10
Volume: 1,686,090
Previous Close on Thursday, November 13th, 2025

$ 925.08

+11.08 +1.21%

Open: 916.35
High: 926.75
Low: 911.72
Volume: 2,424,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 927.13 928.89 915.10 922.98 1,686,075 -2.10 -0.23
2025-11-13 916.35 926.75 911.72 925.08 2,424,318 +11.08 +1.21
2025-11-12 915.47 918.10 911.67 914.00 1,759,024 +0.14 +0.02
2025-11-11 916.50 918.89 913.00 913.86 1,457,373 -1.70 -0.19
2025-11-10 919.00 922.00 909.07 915.56 2,563,152 -7.18 -0.78
2025-11-07 929.53 937.00 920.79 922.74 2,579,614 -0.84 -0.09
2025-11-06 924.36 925.00 908.30 923.58 3,190,640 -11.45 -1.22
2025-11-05 940.00 945.28 927.44 935.03 2,970,588 -5.71 -0.61
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 928.89
On 2025-11-14		 909.07
On 2025-11-10		 0.24 0.03 922.00
On 2025-11-10		 911.67
On 2025-11-12		 -1.12 918.30
10D 945.28
On 2025-11-05		 908.30
On 2025-11-06		 11.53 1.27 945.28
On 2025-11-05		 908.30
On 2025-11-06		 -3.91 924.16
20D 953.00
On 2025-10-22		 908.30
On 2025-11-06		 -13.35 -1.43 953.00
On 2025-10-22		 908.30
On 2025-11-06		 -4.69 926.61
WTD 928.89
On 2025-11-14		 909.07
On 2025-11-10		 0.24 0.03 922.00
On 2025-11-10		 911.67
On 2025-11-12		 -1.12 918.30
MTD 945.28
On 2025-11-05		 908.30
On 2025-11-06		 11.53 1.27 945.28
On 2025-11-05		 908.30
On 2025-11-06		 -3.91 924.16
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

922.98 -2.10 -0.23 1,686,090