COST: Costco Wholesale Corporation

As of Monday, May 6th, 2024

$ 743.90

-- 0 0%

Open: 743.90
High: 743.90
Low: 743.90
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 743.90

+11.46 +1.56%

Open: 734.28
High: 747.49
Low: 733.35
Volume: 2,265,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 734.28 747.49 733.35 743.90 2,265,802 +11.46 +1.56
2024-05-02 724.75 734.40 720.63 732.44 1,803,478 +10.22 +1.42
2024-05-01 722.27 729.86 715.32 722.22 1,605,655 -0.68 -0.09
2024-04-30 725.51 725.51 717.10 722.90 1,733,975 -3.43 -0.47
2024-04-29 729.53 732.25 720.22 726.33 1,517,659 -2.85 -0.39
2024-04-26 715.00 730.95 715.00 729.18 1,512,991 +7.32 +1.01
2024-04-25 727.29 727.29 714.41 721.86 1,611,070 -2.03 -0.28
2024-04-24 719.71 725.43 716.09 723.89 1,157,918 +1.21 +0.17
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 747.49
On 2024-05-03		 715.32
On 2024-05-01		 14.72 2.02 732.25
On 2024-04-29		 715.32
On 2024-05-01		 -2.31 729.56
10D 747.49
On 2024-05-03		 706.17
On 2024-04-22		 34.39 4.85 732.25
On 2024-04-29		 715.32
On 2024-05-01		 -2.31 726.09
20D 747.49
On 2024-05-03		 702.00
On 2024-04-19		 30.18 4.23 741.00
On 2024-04-15		 702.00
On 2024-04-19		 -5.26 722.39
WTD 747.49
On 2024-05-03		 715.32
On 2024-05-01		 14.72 2.02 732.25
On 2024-04-29		 715.32
On 2024-05-01		 -2.31 729.56
MTD 747.49
On 2024-05-03		 715.32
On 2024-05-01		 21.00 2.90 729.86
On 2024-05-01		 729.86
On 2024-05-01		 0.00 732.85
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.63 +3.52 +2.14 2,656,458
KO

The Coca-Cola Company

62.10 -0.07 -0.11 4,598,347
PFE

Pfizer Inc.

28.14 +0.33 +1.19 22,403,442
VZ

Verizon Communications Inc.

39.23 +0.34 +0.86 5,994,208
VIX

CBOE Volatility Index

13.66 +0.17 +1.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,836.92 +161.24 +0.42 180,416,901
DJTA

Dow Jones Transportation Average

15,413.39 +64.99 +0.42 73,569,826
SPX

S&P 500 Index

5,167.82 +40.03 +0.78
OEX

S&P 100 Index

2,458.22 +19.36 +0.79
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,033.09 +142.30 +0.80
NYA

NYSE Composite Index

17,943.46 +145.57 +0.82
XAX

NYSE AMEX Composite Index

4,864.31 +71.03 +1.48
RUI

RUSSELL 1000 Index

2,831.98 +22.98 +0.82
RUT

Russell 2000 Index

2,062.06 +26.34 +1.29
RUA

Russell 3000 Index

2,958.79 +24.72 +0.84
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.66 +0.17 +1.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.83 -0.15 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.03 -0.10 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.15 -0.12 -0.79
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,884.74 +66.66 +0.76
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

743.90 0.00 0.00