COST: Costco Wholesale Corporation

As of Tuesday, November 4th, 2025

$ 940.74

+12.70 +1.37%

Open: 933.21
High: 941.17
Low: 928.97
Volume: 2,545,851
Previous Close on Monday, November 3rd, 2025

$ 928.04

+16.59 +1.82%

Open: 912.40
High: 929.19
Low: 908.38
Volume: 3,091,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 933.21 941.17 928.97 940.74 2,545,683 +12.70 +1.37
2025-11-03 912.40 929.19 908.38 928.04 3,091,592 +16.59 +1.82
2025-10-31 916.21 920.00 909.68 911.45 1,994,209 -8.73 -0.95
2025-10-30 912.69 923.00 910.37 920.18 2,545,413 +7.76 +0.85
2025-10-29 919.00 919.88 909.30 912.42 2,342,648 -11.74 -1.27
2025-10-28 926.87 930.72 920.20 924.16 2,087,381 -5.69 -0.61
2025-10-27 930.21 933.20 925.12 929.85 1,872,225 -2.29 -0.25
2025-10-24 940.00 943.00 930.15 932.14 1,635,689 -9.91 -1.05
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 941.17
On 2025-11-04		 908.38
On 2025-11-03		 16.58 1.79 923.00
On 2025-10-30		 909.68
On 2025-10-31		 -1.44 922.57
10D 953.00
On 2025-10-22		 908.38
On 2025-11-03		 3.24 0.35 953.00
On 2025-10-22		 908.38
On 2025-11-03		 -4.68 928.57
20D 964.00
On 2025-10-15		 908.38
On 2025-11-03		 25.94 2.84 964.00
On 2025-10-15		 908.38
On 2025-11-03		 -5.77 932.30
WTD 941.17
On 2025-11-04		 908.38
On 2025-11-03		 29.29 3.21 929.19
On 2025-11-03		 929.19
On 2025-11-03		 0.00 934.39
MTD 941.17
On 2025-11-04		 908.38
On 2025-11-03		 29.29 3.21 929.19
On 2025-11-03		 929.19
On 2025-11-03		 0.00 934.39
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
TEAM

Atlassian Corporation Plc

165.00 -11.08 -6.29 4,900,189
COST

Costco Wholesale Corporation

940.74 +12.70 +1.37 2,545,851