COST: Costco Wholesale Corporation

As of Thursday, July 2nd, 2026

$ 951.67

+27.00 +2.92%

Open: 927.00
High: 952.64
Low: 924.84
Volume: 2,730,958
Previous Close on Wednesday, July 1st, 2026

$ 924.67

-10.80 -1.15%

Open: 940.43
High: 940.43
Low: 920.55
Volume: 2,903,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 927.00 952.64 924.84 951.67 2,730,958 +27.00 +2.92
2026-07-01 940.43 940.43 920.55 924.67 2,903,670 -10.80 -1.15
2026-06-30 942.00 946.00 932.41 935.47 2,522,112 -11.21 -1.18
2026-06-29 958.55 969.86 942.38 946.68 2,303,776 -5.86 -0.62
2026-06-26 953.25 961.64 943.00 952.54 8,229,585 +10.30 +1.09
2026-06-25 949.57 955.75 938.60 942.24 2,494,465 -18.73 -1.95
2026-06-24 962.03 967.94 957.00 960.97 1,823,507 +3.29 +0.34
2026-06-23 964.50 966.38 953.49 957.68 2,388,439 +6.33 +0.67
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 969.86
On 2026-06-29		 920.55
On 2026-07-01		 9.43 1.00 969.86
On 2026-06-29		 920.55
On 2026-07-01		 -5.08 942.21
10D 969.86
On 2026-06-29		 920.55
On 2026-07-01		 -13.92 -1.44 969.86
On 2026-06-29		 920.55
On 2026-07-01		 -5.08 947.47
20D 997.41
On 2026-06-05		 920.55
On 2026-07-01		 -10.16 -1.06 997.41
On 2026-06-05		 920.55
On 2026-07-01		 -7.71 961.77
WTD 969.86
On 2026-06-29		 920.55
On 2026-07-01		 -0.87 -0.09 969.86
On 2026-06-29		 920.55
On 2026-07-01		 -5.08 939.62
MTD 952.64
On 2026-07-02		 920.55
On 2026-07-01		 16.20 1.73 940.43
On 2026-07-01		 940.43
On 2026-07-01		 0.00 938.17
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

140.68 +4.33 +3.18 597,498
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

274.10 -1.44 -0.52 1,856
COST

Costco Wholesale Corporation

951.67 +27.00 +2.92 2,730,958