COST: Costco Wholesale Corporation

As of Friday, January 23rd, 2026

$ 983.25

+7.08 +0.73%

Open: 971.44
High: 984.85
Low: 971.01
Volume: 1,666,951
Previous Close on Thursday, January 22nd, 2026

$ 976.17

-6.69 -0.68%

Open: 977.89
High: 984.00
Low: 971.56
Volume: 2,062,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 971.44 984.85 971.01 983.25 1,666,951 +7.08 +0.73
2026-01-22 977.89 984.00 971.56 976.17 2,062,027 -6.69 -0.68
2026-01-21 959.60 989.64 959.60 982.86 4,069,659 +18.60 +1.93
2026-01-20 958.38 969.90 954.13 964.26 3,191,365 +0.65 +0.07
2026-01-16 962.00 964.98 951.00 963.61 3,810,476 +6.86 +0.72
2026-01-15 954.54 958.28 950.00 956.75 2,156,425 +5.77 +0.61
2026-01-14 938.33 955.61 938.29 950.98 2,893,255 +9.05 +0.96
2026-01-13 938.02 942.90 929.60 941.93 2,168,025 -1.15 -0.12
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 989.64
On 2026-01-21		 951.00
On 2026-01-16		 26.50 2.77 989.64
On 2026-01-21		 971.01
On 2026-01-23		 -1.88 974.03
10D 989.64
On 2026-01-21		 911.33
On 2026-01-09		 67.94 7.42 989.64
On 2026-01-21		 971.01
On 2026-01-23		 -1.88 958.78
20D 989.64
On 2026-01-21		 852.50
On 2026-01-02		 128.46 15.03 877.59
On 2025-12-26		 852.50
On 2026-01-02		 -2.86 917.30
WTD 989.64
On 2026-01-21		 954.13
On 2026-01-20		 19.64 2.04 989.64
On 2026-01-21		 971.01
On 2026-01-23		 -1.88 976.64
MTD 989.64
On 2026-01-21		 852.50
On 2026-01-02		 120.91 14.02 931.67
On 2026-01-08		 911.33
On 2026-01-09		 -2.18 933.67
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

983.25 +7.08 +0.73 1,666,951