COST: Costco Wholesale Corporation

As of Friday, November 28th, 2025

$ 913.59

+5.33 +0.59%

Open: 905.02
High: 914.20
Low: 903.00
Volume: 1,089,435
Previous Close on Wednesday, November 26th, 2025

$ 908.26

+13.93 +1.56%

Open: 896.02
High: 912.00
Low: 895.62
Volume: 1,918,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 905.02 914.20 903.00 913.59 1,089,435 +5.33 +0.59
2025-11-26 896.02 912.00 895.62 908.26 1,918,873 +13.93 +1.56
2025-11-25 886.66 895.72 885.13 894.33 2,375,249 +8.21 +0.93
2025-11-24 899.00 901.36 881.32 886.12 3,445,659 -12.89 -1.43
2025-11-21 894.52 905.32 892.13 899.01 2,858,958 +5.72 +0.64
2025-11-20 893.50 904.57 891.00 893.29 2,596,239 +2.69 +0.30
2025-11-19 895.00 895.00 873.97 890.60 3,254,292 -4.48 -0.50
2025-11-18 912.59 918.91 894.17 895.08 2,923,322 -17.51 -1.92
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 914.20
On 2025-11-28		 881.32
On 2025-11-24		 20.30 2.27 905.32
On 2025-11-21		 881.32
On 2025-11-24		 -2.65 900.26
10D 928.89
On 2025-11-14		 873.97
On 2025-11-19		 -11.49 -1.24 928.89
On 2025-11-14		 873.97
On 2025-11-19		 -5.91 901.59
20D 945.28
On 2025-11-05		 873.97
On 2025-11-19		 -6.59 -0.72 945.28
On 2025-11-05		 873.97
On 2025-11-19		 -7.54 912.30
WTD 914.20
On 2025-11-28		 881.32
On 2025-11-24		 14.58 1.62 901.36
On 2025-11-24		 885.13
On 2025-11-25		 -1.80 900.58
MTD 945.28
On 2025-11-05		 873.97
On 2025-11-19		 2.14 0.23 945.28
On 2025-11-05		 873.97
On 2025-11-19		 -7.54 912.34
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
NUS

Nu Skin Enterprises Inc.

9.89 -0.52 -5.00 279,528
COST

Costco Wholesale Corporation

913.59 +5.33 +0.59 1,089,435