COST: Costco Wholesale Corporation

As of Friday, May 17th, 2024

$ 795.81

+2.74 +0.35%

Open: 793.61
High: 797.60
Low: 790.61
Volume: 1,258,217
Previous Close on Thursday, May 16th, 2024

$ 793.07

+6.03 +0.77%

Open: 791.81
High: 804.56
Low: 787.83
Volume: 1,989,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 793.61 797.60 790.61 795.81 1,258,217 +2.74 +0.35
2024-05-16 791.81 804.56 787.83 793.07 1,989,806 +6.03 +0.77
2024-05-15 778.52 789.66 778.52 787.04 1,568,894 +9.14 +1.17
2024-05-14 774.93 780.81 771.43 777.90 1,318,791 +2.75 +0.35
2024-05-13 788.00 789.48 773.58 775.15 1,539,305 -12.04 -1.53
2024-05-10 779.04 787.45 778.16 787.19 1,651,204 +8.15 +1.05
2024-05-09 763.80 779.71 763.61 779.04 1,654,062 +15.63 +2.05
2024-05-08 770.00 773.39 762.71 763.41 1,506,942 -7.90 -1.02
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 804.56
On 2024-05-16		 771.43
On 2024-05-14		 8.62 1.10 789.48
On 2024-05-13		 771.43
On 2024-05-14		 -2.29 785.79
10D 804.56
On 2024-05-16		 746.48
On 2024-05-06		 51.91 6.98 789.48
On 2024-05-13		 771.43
On 2024-05-14		 -2.29 778.64
20D 804.56
On 2024-05-16		 706.17
On 2024-04-22		 86.30 12.16 789.48
On 2024-05-13		 771.43
On 2024-05-14		 -2.29 752.36
WTD 804.56
On 2024-05-16		 771.43
On 2024-05-14		 8.62 1.10 789.48
On 2024-05-13		 771.43
On 2024-05-14		 -2.29 785.79
MTD 804.56
On 2024-05-16		 715.32
On 2024-05-01		 72.91 10.09 789.48
On 2024-05-13		 771.43
On 2024-05-14		 -2.29 768.07
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

5.52 -0.23 -4.00 83,139
SAN

Banco Santander, S.A.

5.25 +0.11 +2.14 2,827,323
LNG

Cheniere Energy Inc.

160.16 +2.22 +1.41 1,509,739
MDYG

SPDR S&P 400 Mid Cap Growth ETF

86.30 +0.16 +0.19 84,159
COST

Costco Wholesale Corporation

795.81 +2.74 +0.35 1,258,217