COST: Costco Wholesale Corporation

As of Thursday, July 30th, 2026

$ 954.17

-19.86 -2.04%

Open: 955.04
High: 960.76
Low: 949.68
Volume: 2,334,118
Previous Close on Wednesday, July 29th, 2026

$ 974.03

+7.45 +0.77%

Open: 968.07
High: 978.80
Low: 963.00
Volume: 1,878,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 955.04 960.76 949.68 954.17 2,334,111 -19.86 -2.04
2026-07-29 968.07 978.80 963.00 974.03 1,878,158 +7.45 +0.77
2026-07-28 970.55 987.55 965.87 966.58 2,621,138 +15.00 +1.58
2026-07-27 938.11 956.61 936.66 951.58 2,107,612 +16.55 +1.77
2026-07-24 925.01 936.66 921.28 935.03 1,586,611 +8.97 +0.97
2026-07-23 920.51 926.53 916.76 926.06 1,770,822 -1.25 -0.13
2026-07-22 930.88 933.60 920.97 927.31 1,752,695 -1.91 -0.21
2026-07-21 930.25 931.99 924.44 929.22 1,687,113 -6.58 -0.70
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 987.55
On 2026-07-28		 921.28
On 2026-07-24		 28.11 3.04 987.55
On 2026-07-28		 949.68
On 2026-07-30		 -3.83 956.28
10D 987.55
On 2026-07-28		 916.76
On 2026-07-23		 8.60 0.91 964.33
On 2026-07-17		 916.76
On 2026-07-23		 -4.93 944.07
20D 987.55
On 2026-07-28		 907.21
On 2026-07-10		 29.50 3.19 969.00
On 2026-07-07		 907.21
On 2026-07-10		 -6.38 939.14
WTD 987.55
On 2026-07-28		 936.66
On 2026-07-27		 19.14 2.05 987.55
On 2026-07-28		 949.68
On 2026-07-30		 -3.83 961.59
MTD 987.55
On 2026-07-28		 907.21
On 2026-07-10		 18.70 2.00 969.00
On 2026-07-07		 907.21
On 2026-07-10		 -6.38 938.45
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
SFTBY

SoftBank Group Corp.

15.44 +1.26 +8.89 5,882,018
XOM

Exxon Mobil Corporation

156.97 +0.22 +0.14 12,105,848
COST

Costco Wholesale Corporation

954.17 -19.86 -2.04 2,334,118