COST: Costco Wholesale Corporation
$ 894.29 |
|
-2.20 -0.25% |
Open: | 892.60 |
High: | 900.69 |
Low: | 887.52 |
Volume: | 1,321,938 |
$ 896.49
+19.81 +2.26%
Open: | 884.74 |
High: | 898.83 |
Low: | 881.70 |
Volume: | 1,734,592 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-10 | 892.60 | 900.69 | 887.52 | 894.29 | 1,321,933 | -2.20 | -0.25 |
2024-09-09 | 884.74 | 898.83 | 881.70 | 896.49 | 1,734,592 | +19.81 | +2.26 |
2024-09-06 | 891.26 | 893.20 | 871.00 | 876.68 | 2,073,740 | -9.30 | -1.05 |
2024-09-05 | 888.63 | 888.63 | 868.70 | 885.98 | 1,991,279 | -4.04 | -0.45 |
2024-09-04 | 877.45 | 891.76 | 876.59 | 890.02 | 1,421,440 | +11.45 | +1.30 |
2024-09-03 | 896.68 | 896.89 | 874.44 | 878.57 | 1,728,677 | -13.81 | -1.55 |
2024-08-30 | 890.50 | 896.33 | 883.10 | 892.38 | 1,901,425 | +5.75 | +0.65 |
2024-08-29 | 891.00 | 900.46 | 885.17 | 886.63 | 1,558,523 | -1.42 | -0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 900.69 On 2024-09-10 |
868.70 On 2024-09-05 |
15.72 | 1.79 | 891.76 On 2024-09-04 |
868.70 On 2024-09-05 |
-2.59 | 888.69 |
10D | 918.93 On 2024-08-27 |
868.70 On 2024-09-05 |
1.78 | 0.20 | 918.93 On 2024-08-27 |
868.70 On 2024-09-05 |
-5.47 | 889.80 |
20D | 918.93 On 2024-08-27 |
856.16 On 2024-08-13 |
30.72 | 3.56 | 918.93 On 2024-08-27 |
868.70 On 2024-09-05 |
-5.47 | 882.64 |
WTD | 900.69 On 2024-09-10 |
881.70 On 2024-09-09 |
17.61 | 2.01 | 898.83 On 2024-09-09 |
898.83 On 2024-09-09 |
0.00 | 895.39 |
MTD | 900.69 On 2024-09-10 |
868.70 On 2024-09-05 |
1.91 | 0.21 | 896.89 On 2024-09-03 |
868.70 On 2024-09-05 |
-3.14 | 887.01 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,736.96 | -92.63 | -0.23 | 357,427,762 |
DJTA
Dow Jones Transportation Average |
15,609.12 | -26.04 | -0.17 | 95,485,586 |
SPX
S&P 500 Index |
5,495.52 | +24.47 | +0.45 | |
OEX
S&P 100 Index |
2,635.70 | +15.68 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,829.14 | +168.36 | +0.90 | |
NYA
NYSE Composite Index |
18,822.22 | -37.47 | -0.20 | |
XAX
NYSE AMEX Composite Index |
4,780.22 | -50.07 | -1.04 | |
RUI
RUSSELL 1000 Index |
2,995.66 | +12.36 | +0.41 | |
RUT
Russell 2000 Index |
2,097.44 | -0.34 | -0.02 | |
RUA
Russell 3000 Index |
3,123.56 | +12.26 | +0.39 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.08 | -0.50 | -2.55 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.19 | -0.12 | -0.54 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.23 | -0.30 | -1.39 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.55 | -0.41 | -1.96 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,347.25 | +44.68 | +0.48 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COST
Costco Wholesale Corporation |
894.29 | -2.20 | -0.25 | 1,321,938 |