COST: Costco Wholesale Corporation

As of Tuesday, August 11th, 2026

$ 944.32

-8.43 -0.88%

Open: 950.05
High: 954.90
Low: 938.09
Volume: 1,689,316
Previous Close on Monday, August 10th, 2026

$ 952.75

+4.93 +0.52%

Open: 942.47
High: 952.89
Low: 940.56
Volume: 1,466,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 950.05 954.90 938.09 944.32 1,688,915 -8.43 -0.88
2026-08-10 942.47 952.89 940.56 952.75 1,466,322 +4.93 +0.52
2026-08-07 943.51 949.79 937.51 947.82 1,508,296 -1.33 -0.14
2026-08-06 959.55 966.14 941.78 949.15 1,805,731 +7.16 +0.76
2026-08-05 956.99 956.99 935.22 941.99 1,650,307 -5.86 -0.62
2026-08-04 945.00 950.86 937.01 947.85 2,327,386 -6.23 -0.65
2026-08-03 965.15 967.98 948.75 954.08 1,947,458 +2.19 +0.23
2026-07-31 945.74 955.56 937.51 951.89 1,759,994 -2.28 -0.24
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 966.14
On 2026-08-06		 935.22
On 2026-08-05		 -3.53 -0.37 966.14
On 2026-08-06		 937.51
On 2026-08-07		 -2.96 947.21
10D 978.80
On 2026-07-29		 935.22
On 2026-08-05		 -22.26 -2.30 978.80
On 2026-07-29		 935.22
On 2026-08-05		 -4.45 951.81
20D 987.55
On 2026-07-28		 910.50
On 2026-07-15		 22.57 2.45 987.55
On 2026-07-28		 935.22
On 2026-08-05		 -5.30 944.63
WTD 954.90
On 2026-08-11		 938.09
On 2026-08-11		 -3.50 -0.37 952.89
On 2026-08-10		 952.89
On 2026-08-10		 0.00 948.54
MTD 967.98
On 2026-08-03		 935.22
On 2026-08-05		 -7.57 -0.80 967.98
On 2026-08-03		 935.22
On 2026-08-05		 -3.38 948.28
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

944.32 -8.43 -0.88 1,689,316