COST: Costco Wholesale Corporation

As of Friday, December 8th, 2023

$ 610.95

-- 0 0%

Open: 610.95
High: 610.95
Low: 610.95
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 610.95

+3.52 +0.58%

Open: 610.00
High: 612.35
Low: 606.35
Volume: 1,645,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 610.00 612.35 606.35 610.95 1,645,028 +3.52 +0.58
2023-12-06 605.50 608.48 603.86 607.43 2,095,865 +2.08 +0.34
2023-12-05 598.53 608.88 597.03 605.35 2,042,271 +6.27 +1.05
2023-12-04 592.15 599.53 591.46 599.08 1,623,237 +2.83 +0.47
2023-12-01 593.28 596.35 590.59 596.25 1,471,334 +3.51 +0.59
2023-11-30 587.83 593.07 582.83 592.74 1,663,965 +4.88 +0.83
2023-11-29 595.20 595.21 587.42 587.86 1,318,132 -6.14 -1.03
2023-11-28 593.19 597.42 591.42 594.00 1,280,989 -0.90 -0.15
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 612.35
On 2023-12-07		 590.59
On 2023-12-01		 18.21 3.07 608.88
On 2023-12-05		 603.86
On 2023-12-06		 -0.82 603.81
10D 612.35
On 2023-12-07		 582.83
On 2023-11-30		 21.87 3.71 599.94
On 2023-11-27		 582.83
On 2023-11-30		 -2.85 597.99
20D 612.35
On 2023-12-07		 562.01
On 2023-11-09		 43.57 7.68 599.89
On 2023-11-15		 572.24
On 2023-11-16		 -4.61 589.80
WTD 612.35
On 2023-12-07		 591.46
On 2023-12-04		 14.70 2.47 608.88
On 2023-12-05		 603.86
On 2023-12-06		 -0.82 605.70
MTD 612.35
On 2023-12-07		 590.59
On 2023-12-01		 18.21 3.07 608.88
On 2023-12-05		 603.86
On 2023-12-06		 -0.82 603.81
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.40 +0.92 +0.77 1,424,174
KO

The Coca-Cola Company

58.49 -0.26 -0.43 4,360,532
PFE

Pfizer Inc.

28.72 +0.09 +0.32 18,717,468
VZ

Verizon Communications Inc.

38.22 -0.43 -1.12 9,791,382
VIX

CBOE Volatility Index

12.47 -0.58 -4.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,202.26 +84.88 +0.24 140,828,542
DJTA

Dow Jones Transportation Average

15,226.51 -72.78 -0.48 57,538,901
SPX

S&P 500 Index

4,596.86 +11.27 +0.25
OEX

S&P 100 Index

2,167.41 +6.31 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,067.75 +45.26 +0.28
NYA

NYSE Composite Index

16,182.67 +45.82 +0.28
XAX

NYSE AMEX Composite Index

4,571.81 +101.04 +2.26
RUI

RUSSELL 1000 Index

2,521.77 +6.96 +0.28
RUT

Russell 2000 Index

1,877.53 +9.28 +0.50
RUA

Russell 3000 Index

2,637.76 +7.58 +0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.47 -0.58 -4.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.68 -0.27 -1.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.41 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

16.13 -0.96 -5.62
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,892.71 +20.42 +0.26
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

610.95 0.00 0.00