COST: Costco Wholesale Corporation

As of Tuesday, March 11th, 2025

$ 930.49

-3.92 -0.42%

Open: 931.00
High: 938.00
Low: 921.20
Volume: 3,202,174
Previous Close on Monday, March 10th, 2025

$ 934.41

-29.90 -3.10%

Open: 955.47
High: 959.66
Low: 924.03
Volume: 4,445,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 931.00 938.00 921.20 930.49 3,202,132 -3.92 -0.42
2025-03-10 955.47 959.66 924.03 934.41 4,445,295 -29.90 -3.10
2025-03-07 995.15 1,002.42 942.78 964.31 5,487,789 -62.31 -6.07
2025-03-06 1,032.95 1,045.89 1,019.05 1,026.62 2,500,217 -21.13 -2.02
2025-03-05 1,033.08 1,050.98 1,028.50 1,047.75 1,886,321 +10.88 +1.05
2025-03-04 1,045.73 1,047.93 1,028.73 1,036.87 2,534,191 -9.98 -0.95
2025-03-03 1,051.74 1,066.00 1,041.14 1,046.85 2,295,450 -1.76 -0.17
2025-02-28 1,030.61 1,049.38 1,023.99 1,048.61 3,153,928 +26.90 +2.63
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 1,050.98
On 2025-03-05		 921.20
On 2025-03-11		 -106.38 -10.26 1,050.98
On 2025-03-05		 921.20
On 2025-03-11		 -12.35 980.72
10D 1,066.00
On 2025-03-03		 921.20
On 2025-03-11		 -125.17 -11.86 1,066.00
On 2025-03-03		 921.20
On 2025-03-11		 -13.58 1,008.96
20D 1,078.24
On 2025-02-13		 921.20
On 2025-03-11		 -131.43 -12.38 1,078.24
On 2025-02-13		 921.20
On 2025-03-11		 -14.56 1,032.07
WTD 959.66
On 2025-03-10		 921.20
On 2025-03-11		 -33.82 -3.51 959.66
On 2025-03-10		 921.20
On 2025-03-11		 -4.01 932.45
MTD 1,066.00
On 2025-03-03		 921.20
On 2025-03-11		 -118.12 -11.26 1,066.00
On 2025-03-03		 921.20
On 2025-03-11		 -13.58 998.19
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

11.44 +0.11 +0.97 1,769,639
PZZA

Papa John's International Inc.

46.30 -2.67 -5.45 1,066,370
COST

Costco Wholesale Corporation

930.49 -3.92 -0.42 3,202,174