COST: Costco Wholesale Corporation

As of Wednesday, November 20th, 2024

$ 928.08

-2.07 -0.22%

Open: 925.08
High: 928.80
Low: 916.50
Volume: 1,283,784
Previous Close on Tuesday, November 19th, 2024

$ 930.15

+10.64 +1.16%

Open: 928.00
High: 934.00
Low: 916.36
Volume: 1,670,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 925.08 928.80 916.50 928.08 1,283,784 -2.07 -0.22
2024-11-19 928.00 934.00 916.36 930.15 1,670,713 +10.64 +1.16
2024-11-18 910.64 925.94 907.11 919.51 1,796,603 +12.44 +1.37
2024-11-15 917.74 920.55 905.56 907.07 2,268,124 -16.82 -1.82
2024-11-14 927.00 931.15 922.17 923.89 1,856,943 -9.84 -1.05
2024-11-13 930.00 937.59 923.20 933.73 1,756,178 +1.35 +0.14
2024-11-12 935.95 939.56 927.00 932.38 1,644,316 -0.50 -0.05
2024-11-11 943.80 951.28 931.44 932.88 1,795,370 -10.92 -1.16
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 934.00
On 2024-11-19		 905.56
On 2024-11-15		 -5.65 -0.61 931.15
On 2024-11-14		 905.56
On 2024-11-15		 -2.75 921.74
10D 962.00
On 2024-11-08		 894.37
On 2024-11-07		 28.83 3.21 962.00
On 2024-11-08		 905.56
On 2024-11-15		 -5.87 926.54
20D 962.00
On 2024-11-08		 867.34
On 2024-11-01		 28.91 3.22 962.00
On 2024-11-08		 905.56
On 2024-11-15		 -5.87 906.70
WTD 934.00
On 2024-11-19		 907.11
On 2024-11-18		 21.01 2.32 934.00
On 2024-11-19		 916.50
On 2024-11-20		 -1.87 925.91
MTD 962.00
On 2024-11-08		 867.34
On 2024-11-01		 53.90 6.17 962.00
On 2024-11-08		 905.56
On 2024-11-15		 -5.87 915.59
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
HES

Hess Corporation

147.47 +1.24 +0.85 1,048,243
LHX

L3Harris Technologies Inc.

244.36 +0.78 +0.32 684,065
RJF

Raymond James Financial Inc.

162.18 -0.44 -0.27 937,962
AGEN

Agenus Inc.

2.67 +0.10 +3.89 504,035
COST

Costco Wholesale Corporation

928.08 -2.07 -0.22 1,283,784