COST: Costco Wholesale Corporation

As of Monday, September 21st, 2026

$ 898.48

+3.17 +0.35%

Open: 891.07
High: 899.44
Low: 885.50
Volume: 2,074,275
Previous Close on Friday, September 18th, 2026

$ 895.31

+1.38 +0.15%

Open: 892.43
High: 898.40
Low: 890.55
Volume: 4,143,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 891.07 899.44 885.50 898.48 2,074,275 +3.17 +0.35
2026-09-18 892.43 898.40 890.55 895.31 4,143,441 +1.38 +0.15
2026-09-17 895.32 896.00 888.04 893.93 2,199,434 +0.19 +0.02
2026-09-16 901.05 902.00 892.67 893.74 2,079,011 -7.61 -0.84
2026-09-15 916.92 916.92 900.25 901.35 2,184,047 -17.56 -1.91
2026-09-14 913.65 921.99 910.79 918.91 1,972,025 +14.14 +1.56
2026-09-11 905.17 907.36 900.75 904.77 1,760,246 +2.39 +0.26
2026-09-10 906.62 912.10 899.00 902.38 1,922,755 -0.22 -0.02
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 916.92
On 2026-09-15		 885.50
On 2026-09-21		 -20.43 -2.22 916.92
On 2026-09-15		 885.50
On 2026-09-21		 -3.43 896.56
10D 921.99
On 2026-09-14		 885.50
On 2026-09-21		 -17.26 -1.88 921.99
On 2026-09-14		 885.50
On 2026-09-21		 -3.96 902.17
20D 974.49
On 2026-08-24		 885.50
On 2026-09-21		 -49.26 -5.20 974.49
On 2026-08-24		 885.50
On 2026-09-21		 -9.13 922.14
WTD 899.44
On 2026-09-21		 885.50
On 2026-09-21		 3.17 0.35 -- -- -- 898.48
MTD 952.10
On 2026-09-01		 885.50
On 2026-09-21		 -45.41 -4.81 952.10
On 2026-09-01		 885.50
On 2026-09-21		 -6.99 909.37
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

898.48 +3.17 +0.35 2,074,275