COST: Costco Wholesale Corporation

As of Thursday, September 10th, 2026

$ 902.38

B: 902.00 X 840
A: 902.36 X 80

-0.22 -0.02%

Open: 906.62
High: 912.10
Low: 899.00
Volume: 1,922,712
Previous Close on Wednesday, September 9th, 2026

$ 902.60

-7.58 -0.83%

Open: 907.00
High: 909.23
Low: 898.43
Volume: 2,058,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 907.00 909.23 898.43 902.60 2,058,020 -7.58 -0.83
2026-09-08 912.40 915.13 906.10 910.18 2,237,747 -5.56 -0.61
2026-09-04 926.09 928.04 914.54 915.74 1,997,415 -9.67 -1.04
2026-09-03 927.79 930.76 915.31 925.41 2,126,753 -3.07 -0.33
2026-09-02 938.49 938.88 920.31 928.48 2,125,546 -11.48 -1.22
2026-09-01 947.35 952.10 935.93 939.96 1,480,576 -3.93 -0.42
2026-08-31 945.19 949.30 940.71 943.89 2,140,293 -1.58 -0.17
2026-08-28 938.94 953.73 937.11 945.47 1,400,557 +10.81 +1.16
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 938.88
On 2026-09-02		 898.43
On 2026-09-09		 -37.36 -3.97 938.88
On 2026-09-02		 898.43
On 2026-09-09		 -4.31 916.48
10D 964.45
On 2026-08-26		 898.43
On 2026-09-09		 -57.41 -5.98 964.45
On 2026-08-26		 898.43
On 2026-09-09		 -6.85 930.25
20D 978.70
On 2026-08-19		 898.43
On 2026-09-09		 -41.72 -4.42 978.70
On 2026-08-19		 898.43
On 2026-09-09		 -8.20 942.98
WTD 915.13
On 2026-09-08		 898.43
On 2026-09-09		 -13.14 -1.43 915.13
On 2026-09-08		 898.43
On 2026-09-09		 -1.82 906.39
MTD 952.10
On 2026-09-01		 898.43
On 2026-09-09		 -41.29 -4.37 952.10
On 2026-09-01		 898.43
On 2026-09-09		 -5.64 920.40
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.15 -1.27 -0.39 3,461,288
KO

The Coca-Cola Company

87.83 +0.28 +0.32 11,804,350
PFE

Pfizer Inc.

27.65 -0.13 -0.47 27,638,051
VZ

Verizon Communications Inc.

49.97 +0.23 +0.46 18,346,494
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,064.10 -316.56 -0.60 397,900,645
DJTA

Dow Jones Transportation Average

20,562.67 -11.21 -0.05 75,325,456
SPX

S&P 500 Index

7,591.70 -44.66 -0.58
OEX

S&P 100 Index

3,772.39 -16.82 -0.44
NDX

NASDAQ 100 Index

29,103.51 -318.04 -1.08
NYA

NYSE Composite Index

24,140.64 -170.50 -0.70
XAX

NYSE AMEX Composite Index

8,664.56 -118.92 -1.35
RUI

RUSSELL 1000 Index

4,131.38 -25.88 -0.62
RUT

Russell 2000 Index

2,890.95 -30.29 -1.04
RUA

Russell 3000 Index

4,308.75 -27.73 -0.64
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.26 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.54 +2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 +0.86 +4.56
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

902.38 -0.22 -0.02 1,922,712