COST: Costco Wholesale Corporation

As of Friday, May 22nd, 2026

$ 1,028.24

-22.21 -2.11%

Open: 1,039.99
High: 1,045.64
Low: 1,025.19
Volume: 2,048,050
Previous Close on Thursday, May 21st, 2026

$ 1,050.45

-23.56 -2.19%

Open: 1,063.41
High: 1,064.73
Low: 1,039.01
Volume: 2,144,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1,039.99 1,045.64 1,025.19 1,028.24 2,048,050 -22.21 -2.11
2026-05-21 1,063.41 1,064.73 1,039.01 1,050.45 2,144,503 -23.56 -2.19
2026-05-20 1,089.37 1,089.74 1,072.00 1,074.01 2,132,104 -20.31 -1.86
2026-05-19 1,077.00 1,096.50 1,072.10 1,094.32 2,753,295 +17.85 +1.66
2026-05-18 1,050.00 1,079.83 1,045.00 1,076.47 2,175,732 +27.52 +2.62
2026-05-15 1,049.36 1,057.50 1,039.22 1,048.95 1,949,696 +7.70 +0.74
2026-05-14 1,034.95 1,041.79 1,026.10 1,041.25 1,469,349 +8.17 +0.79
2026-05-13 1,017.94 1,042.52 1,017.94 1,033.08 1,628,849 +11.20 +1.10
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 1,096.50
On 2026-05-19		 1,025.19
On 2026-05-22		 -20.71 -1.97 1,096.50
On 2026-05-19		 1,025.19
On 2026-05-22		 -6.50 1,064.70
10D 1,096.50
On 2026-05-19		 985.15
On 2026-05-11		 19.45 1.93 1,096.50
On 2026-05-19		 1,025.19
On 2026-05-22		 -6.50 1,046.81
20D 1,096.50
On 2026-05-19		 985.12
On 2026-04-29		 17.09 1.69 1,096.50
On 2026-05-19		 1,025.19
On 2026-05-22		 -6.50 1,026.54
WTD 1,096.50
On 2026-05-19		 1,025.19
On 2026-05-22		 -20.71 -1.97 1,096.50
On 2026-05-19		 1,025.19
On 2026-05-22		 -6.50 1,064.70
MTD 1,096.50
On 2026-05-19		 985.15
On 2026-05-11		 13.71 1.35 1,096.50
On 2026-05-19		 1,025.19
On 2026-05-22		 -6.50 1,032.85
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

1,028.24 -22.21 -2.11 2,048,050