COST: Costco Wholesale Corporation
$ 990.21 |
|
-12.50 -1.25% |
|
| Open: | 999.08 |
| High: | 1,003.59 |
| Low: | 988.67 |
| Volume: | 1,780,569 |
$ 1,002.71
+5.93 +0.59%
| Open: | 999.00 |
| High: | 1,003.25 |
| Low: | 995.36 |
| Volume: | 1,716,809 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 999.08 | 1,003.59 | 988.67 | 990.21 | 1,780,569 | -12.50 | -1.25 |
| 2025-06-12 | 999.00 | 1,003.25 | 995.36 | 1,002.71 | 1,716,809 | +5.93 | +0.59 |
| 2025-06-11 | 1,002.44 | 1,005.44 | 993.38 | 996.78 | 2,434,197 | -10.49 | -1.04 |
| 2025-06-10 | 1,006.93 | 1,011.51 | 997.72 | 1,007.27 | 2,164,352 | +1.09 | +0.11 |
| 2025-06-09 | 1,012.42 | 1,013.35 | 996.97 | 1,006.18 | 1,686,664 | -8.76 | -0.86 |
| 2025-06-06 | 1,020.63 | 1,020.63 | 1,008.61 | 1,014.94 | 1,853,935 | +4.13 | +0.41 |
| 2025-06-05 | 1,050.00 | 1,051.05 | 1,006.01 | 1,010.81 | 3,283,754 | -40.88 | -3.89 |
| 2025-06-04 | 1,055.00 | 1,057.83 | 1,049.37 | 1,051.69 | 1,417,767 | -3.90 | -0.37 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,013.35 On 2025-06-09 |
988.67 On 2025-06-13 |
-24.73 | -2.44 | 1,013.35 On 2025-06-09 |
988.67 On 2025-06-13 |
-2.44 | 1,000.63 |
| 10D | 1,067.08 On 2025-06-03 |
988.67 On 2025-06-13 |
-49.97 | -4.80 | 1,067.08 On 2025-06-03 |
988.67 On 2025-06-13 |
-7.35 | 1,019.30 |
| 20D | 1,067.08 On 2025-06-03 |
988.67 On 2025-06-13 |
-20.26 | -2.01 | 1,067.08 On 2025-06-03 |
988.67 On 2025-06-13 |
-7.35 | 1,021.09 |
| WTD | 1,013.35 On 2025-06-09 |
988.67 On 2025-06-13 |
-24.73 | -2.44 | 1,013.35 On 2025-06-09 |
988.67 On 2025-06-13 |
-2.44 | 1,000.63 |
| MTD | 1,067.08 On 2025-06-03 |
988.67 On 2025-06-13 |
-49.97 | -4.80 | 1,067.08 On 2025-06-03 |
988.67 On 2025-06-13 |
-7.35 | 1,019.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |