COST: Costco Wholesale Corporation

As of Friday, August 29th, 2025

$ 943.32

-1.64 -0.17%

Open: 945.00
High: 948.61
Low: 940.46
Volume: 1,606,052
Previous Close on Thursday, August 28th, 2025

$ 944.96

-4.56 -0.48%

Open: 950.29
High: 951.00
Low: 944.13
Volume: 2,056,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 945.00 948.61 940.46 943.32 1,604,882 -1.64 -0.17
2025-08-28 950.29 951.00 944.13 944.96 2,056,787 -4.56 -0.48
2025-08-27 940.49 952.00 937.22 949.52 1,879,653 +8.02 +0.85
2025-08-26 941.34 944.05 933.25 941.50 4,289,126 -0.08 -0.01
2025-08-25 954.96 958.30 940.56 941.58 2,242,086 -16.96 -1.77
2025-08-22 971.54 973.50 953.11 958.54 3,097,821 -11.14 -1.15
2025-08-21 988.90 989.32 967.52 969.68 2,139,510 -24.89 -2.50
2025-08-20 979.00 999.30 979.00 994.57 2,225,134 +13.72 +1.40
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 958.30
On 2025-08-25		 933.25
On 2025-08-26		 -15.22 -1.59 958.30
On 2025-08-25		 933.25
On 2025-08-26		 -2.62 944.18
10D 999.30
On 2025-08-20		 933.25
On 2025-08-26		 -28.72 -2.95 999.30
On 2025-08-20		 933.25
On 2025-08-26		 -6.61 960.39
20D 999.30
On 2025-08-20		 933.25
On 2025-08-26		 -9.20 -0.97 999.30
On 2025-08-20		 933.25
On 2025-08-26		 -6.61 966.81
WTD 958.30
On 2025-08-25		 933.25
On 2025-08-26		 -15.22 -1.59 958.30
On 2025-08-25		 933.25
On 2025-08-26		 -2.62 944.18
MTD 999.30
On 2025-08-20		 933.25
On 2025-08-26		 3.68 0.39 999.30
On 2025-08-20		 933.25
On 2025-08-26		 -6.61 966.13
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.76 -0.01 -0.03 11,480,132
MNST

Monster Beverage Corp.

62.41 +0.39 +0.63 4,163,435
CTSH

Cognizant Technology Solutions Corp.

72.25 +0.53 +0.74 2,592,370
NERV

Minerva Neurosciences Inc.

2.36 -0.02 -0.84 8,875
COST

Costco Wholesale Corporation

943.32 -1.64 -0.17 1,606,052