COST: Costco Wholesale Corporation

As of Tuesday, April 29th, 2025

$ 991.70

+13.16 +1.34%

Open: 978.00
High: 993.21
Low: 971.06
Volume: 1,521,760
Previous Close on Monday, April 28th, 2025

$ 978.54

+1.38 +0.14%

Open: 978.50
High: 985.30
Low: 968.78
Volume: 1,594,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 978.00 993.21 971.06 991.70 1,521,760 +13.16 +1.34
2025-04-28 978.50 985.30 968.78 978.54 1,594,229 +1.38 +0.14
2025-04-25 973.97 978.32 962.88 977.16 1,614,683 +1.68 +0.17
2025-04-24 973.60 978.00 960.71 975.48 2,296,758 -0.36 -0.04
2025-04-23 994.52 995.75 969.00 975.84 2,104,936 -3.39 -0.35
2025-04-22 969.75 987.45 966.78 979.23 2,226,329 +21.46 +2.24
2025-04-21 993.00 996.99 942.97 957.77 2,833,703 -36.73 -3.69
2025-04-17 973.28 999.92 971.99 994.50 2,698,540 +26.75 +2.76
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 995.75
On 2025-04-23		 960.71
On 2025-04-24		 12.47 1.27 995.75
On 2025-04-23		 960.71
On 2025-04-24		 -3.52 979.74
10D 999.92
On 2025-04-17		 942.97
On 2025-04-21		 12.38 1.26 999.92
On 2025-04-17		 942.97
On 2025-04-21		 -5.70 977.49
20D 999.92
On 2025-04-17		 871.71
On 2025-04-07		 45.92 4.86 981.35
On 2025-04-03		 871.71
On 2025-04-07		 -11.17 963.35
WTD 993.21
On 2025-04-29		 968.78
On 2025-04-28		 14.54 1.49 985.30
On 2025-04-28		 985.30
On 2025-04-28		 0.00 985.12
MTD 999.92
On 2025-04-17		 871.71
On 2025-04-07		 45.92 4.86 981.35
On 2025-04-03		 871.71
On 2025-04-07		 -11.17 963.35
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

991.70 +13.16 +1.34 1,521,760