COST: Costco Wholesale Corporation

As of Friday, January 27th, 2023

$ 503.29

+4.99 +1.00%

Open: 499.76
High: 509.10
Low: 497.86
Volume: 2,032,013
Previous Close on Thursday, January 26th, 2023

$ 498.30

+7.42 +1.51%

Open: 493.20
High: 498.67
Low: 491.77
Volume: 1,575,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-01-27 499.76 509.10 497.86 503.29 2,032,013 +4.99 +1.00
2023-01-26 493.20 498.67 491.77 498.30 1,575,019 +7.42 +1.51
2023-01-25 489.36 491.94 484.50 490.88 1,327,893 -1.23 -0.25
2023-01-24 492.05 493.60 487.01 492.11 1,506,154 -0.50 -0.10
2023-01-23 479.95 495.24 477.60 492.61 2,708,274 +12.50 +2.60
2023-01-20 473.92 480.32 469.47 480.11 2,577,173 +10.62 +2.26
2023-01-19 476.24 477.56 468.07 469.49 1,915,236 -9.98 -2.08
2023-01-18 484.81 488.81 478.52 479.47 1,916,488 -7.30 -1.50
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 509.10
On 2023-01-27		 477.60
On 2023-01-23		 23.18 4.83 495.24
On 2023-01-23		 484.50
On 2023-01-25		 -2.17 495.44
10D 509.10
On 2023-01-27		 468.07
On 2023-01-19		 20.86 4.32 490.48
On 2023-01-17		 468.07
On 2023-01-19		 -4.57 487.83
20D 509.10
On 2023-01-27		 447.90
On 2023-01-03		 50.30 11.10 490.48
On 2023-01-17		 468.07
On 2023-01-19		 -4.57 478.06
WTD 509.10
On 2023-01-27		 477.60
On 2023-01-23		 23.18 4.83 495.24
On 2023-01-23		 484.50
On 2023-01-25		 -2.17 495.44
MTD 509.10
On 2023-01-27		 447.90
On 2023-01-03		 46.79 10.25 490.48
On 2023-01-17		 468.07
On 2023-01-19		 -4.57 480.45
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96