COST: Costco Wholesale Corporation

As of Friday, October 30th, 2026

$ 1,010.00

+13.92 +1.40%

Open: 1,012.05
High: 1,021.31
Low: 1,006.56
Volume: 3,345,077
Previous Close on Thursday, October 29th, 2026

$ 996.08

+13.35 +1.36%

Open: 992.98
High: 996.42
Low: 984.55
Volume: 1,497,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 1,012.05 1,021.31 1,006.56 1,010.00 3,345,077 +13.92 +1.40
2026-10-29 992.98 996.42 984.55 996.08 1,497,870 +13.35 +1.36
2026-10-28 983.91 988.81 980.32 982.73 1,675,720 -9.40 -0.95
2026-10-27 1,002.10 1,002.82 989.04 992.13 2,239,116 -13.03 -1.30
2026-10-26 1,001.32 1,015.14 999.08 1,005.16 2,259,367 +1.84 +0.18
2026-10-23 1,016.00 1,021.45 1,002.68 1,003.32 2,108,881 -14.89 -1.46
2026-10-22 1,007.31 1,018.86 1,001.23 1,018.21 2,595,208 +19.90 +1.99
2026-10-21 991.00 1,000.25 988.47 998.31 1,514,031 +3.70 +0.37
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 1,021.31
On 2026-10-30		 980.32
On 2026-10-28		 6.68 0.67 1,015.14
On 2026-10-26		 980.32
On 2026-10-28		 -3.43 997.22
10D 1,021.45
On 2026-10-23		 980.32
On 2026-10-28		 20.89 2.11 1,021.45
On 2026-10-23		 980.32
On 2026-10-28		 -4.03 999.61
20D 1,021.45
On 2026-10-23		 914.75
On 2026-10-05		 89.35 9.71 1,021.45
On 2026-10-23		 980.32
On 2026-10-28		 -4.03 977.78
WTD 1,021.31
On 2026-10-30		 980.32
On 2026-10-28		 6.68 0.67 1,015.14
On 2026-10-26		 980.32
On 2026-10-28		 -3.43 997.22
MTD 1,021.45
On 2026-10-23		 903.78
On 2026-10-01		 99.66 10.95 1,021.45
On 2026-10-23		 980.32
On 2026-10-28		 -4.03 972.33
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

136.36 +2.69 +2.01 280,148
ODFL

Old Dominion Freight Line Inc.

172.56 +0.21 +0.12 2,568,246
DVA

DaVita Inc.

187.50 -5.81 -3.01 1,759,464
TGT

Target Corp.

154.38 +2.56 +1.69 5,153,366
COST

Costco Wholesale Corporation

1,010.00 +13.92 +1.40 3,345,077