COST: Costco Wholesale Corporation

As of Thursday, July 3rd, 2025

$ 987.02

+4.66 +0.47%

Open: 982.41
High: 987.67
Low: 977.33
Volume: 1,091,052
Previous Close on Wednesday, July 2nd, 2025

$ 982.36

-3.60 -0.37%

Open: 983.87
High: 985.70
Low: 976.87
Volume: 1,603,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 982.41 987.67 977.33 987.02 1,091,052 +4.66 +0.47
2025-07-02 983.87 985.70 976.87 982.36 1,603,225 -3.60 -0.37
2025-07-01 990.00 996.84 974.50 985.96 2,198,672 -3.98 -0.40
2025-06-30 985.16 991.74 979.75 989.94 2,116,986 +4.80 +0.49
2025-06-27 982.24 993.14 980.30 985.14 2,128,506 +2.23 +0.23
2025-06-26 986.01 987.73 976.50 982.91 2,256,936 -3.63 -0.37
2025-06-25 1,003.00 1,004.98 986.00 986.54 1,788,834 -15.38 -1.54
2025-06-24 1,005.84 1,005.84 992.07 1,001.92 2,141,866 -2.56 -0.25
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 996.84
On 2025-07-01		 974.50
On 2025-07-01		 4.11 0.42 996.84
On 2025-07-01		 976.87
On 2025-07-02		 -2.00 986.08
10D 1,005.84
On 2025-06-24		 973.90
On 2025-06-20		 12.12 1.24 1,005.84
On 2025-06-24		 974.50
On 2025-07-01		 -3.12 988.66
20D 1,051.05
On 2025-06-05		 973.90
On 2025-06-20		 -64.67 -6.15 1,051.05
On 2025-06-05		 973.90
On 2025-06-20		 -7.34 992.62
WTD 996.84
On 2025-07-01		 974.50
On 2025-07-01		 1.88 0.19 996.84
On 2025-07-01		 976.87
On 2025-07-02		 -2.00 986.32
MTD 996.84
On 2025-07-01		 974.50
On 2025-07-01		 -2.92 -0.29 996.84
On 2025-07-01		 976.87
On 2025-07-02		 -2.00 985.11
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

987.02 +4.66 +0.47 1,091,052