COST: Costco Wholesale Corporation

As of Thursday, May 8th, 2025

$ 1,007.71

+0.56 +0.06%

Open: 1,013.50
High: 1,017.00
Low: 991.40
Volume: 1,870,666
Previous Close on Wednesday, May 7th, 2025

$ 1,007.15

-3.35 -0.33%

Open: 1,011.18
High: 1,014.10
Low: 1,001.47
Volume: 1,290,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1,013.50 1,017.00 991.40 1,007.71 1,870,614 +0.56 +0.06
2025-05-07 1,011.18 1,014.10 1,001.47 1,007.15 1,290,792 -3.35 -0.33
2025-05-06 1,008.45 1,016.23 1,003.51 1,010.50 1,375,489 -4.39 -0.43
2025-05-05 1,007.51 1,017.78 1,002.50 1,014.89 1,949,528 +6.59 +0.65
2025-05-02 1,007.83 1,018.00 1,004.61 1,008.30 1,545,247 +9.26 +0.93
2025-05-01 990.10 1,006.38 985.00 999.04 1,820,589 +4.54 +0.46
2025-04-30 990.00 997.76 976.55 994.50 2,204,716 +2.80 +0.28
2025-04-29 978.00 993.21 971.06 991.70 1,521,760 +13.16 +1.34
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 1,018.00
On 2025-05-02		 991.40
On 2025-05-08		 8.67 0.87 1,018.00
On 2025-05-02		 991.40
On 2025-05-08		 -2.61 1,009.71
10D 1,018.00
On 2025-05-02		 962.88
On 2025-04-25		 32.23 3.30 1,018.00
On 2025-05-02		 991.40
On 2025-05-08		 -2.61 998.95
20D 1,018.00
On 2025-05-02		 942.89
On 2025-04-10		 42.52 4.41 999.92
On 2025-04-17		 942.97
On 2025-04-21		 -5.70 986.20
WTD 1,017.78
On 2025-05-05		 991.40
On 2025-05-08		 -0.59 -0.06 1,017.78
On 2025-05-05		 991.40
On 2025-05-08		 -2.59 1,010.06
MTD 1,018.00
On 2025-05-02		 985.00
On 2025-05-01		 13.21 1.33 1,018.00
On 2025-05-02		 991.40
On 2025-05-08		 -2.61 1,007.93
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

1,007.71 +0.56 +0.06 1,870,666