COST: Costco Wholesale Corporation

As of Wednesday, January 28th, 2026

$ 960.78

-9.50 -0.98%

Open: 969.51
High: 970.10
Low: 955.61
Volume: 2,470,105
Previous Close on Tuesday, January 27th, 2026

$ 970.28

-7.39 -0.76%

Open: 977.68
High: 978.00
Low: 961.71
Volume: 1,975,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 969.51 970.10 955.61 960.78 2,470,065 -9.50 -0.98
2026-01-27 977.68 978.00 961.71 970.28 1,975,201 -7.39 -0.76
2026-01-26 986.43 993.00 976.35 977.67 2,444,520 -5.58 -0.57
2026-01-23 971.44 984.85 971.01 983.25 1,666,951 +7.08 +0.73
2026-01-22 977.89 984.00 971.56 976.17 2,062,027 -6.69 -0.68
2026-01-21 959.60 989.64 959.60 982.86 4,069,659 +18.60 +1.93
2026-01-20 958.38 969.90 954.13 964.26 3,191,365 +0.65 +0.07
2026-01-16 962.00 964.98 951.00 963.61 3,810,476 +6.86 +0.72
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 993.00
On 2026-01-26		 955.61
On 2026-01-28		 -22.08 -2.25 993.00
On 2026-01-26		 955.61
On 2026-01-28		 -3.77 973.63
10D 993.00
On 2026-01-26		 938.29
On 2026-01-14		 18.85 2.00 993.00
On 2026-01-26		 955.61
On 2026-01-28		 -3.77 968.66
20D 993.00
On 2026-01-26		 852.50
On 2026-01-02		 92.94 10.71 993.00
On 2026-01-26		 955.61
On 2026-01-28		 -3.77 932.09
WTD 993.00
On 2026-01-26		 955.61
On 2026-01-28		 -22.47 -2.29 993.00
On 2026-01-26		 955.61
On 2026-01-28		 -3.77 969.58
MTD 993.00
On 2026-01-26		 852.50
On 2026-01-02		 98.44 11.42 993.00
On 2026-01-26		 955.61
On 2026-01-28		 -3.77 939.65
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AU

AngloGold Ashanti Limited

115.72 +6.28 +5.74 3,020,811
CUBE

CubeSmart

37.07 -0.29 -0.78 1,906,030
EPI

WisdomTree India Earnings ETF

44.48 -0.07 -0.16 916,155
VTR

Ventas Inc.

75.92 -0.03 -0.04 3,042,391
COST

Costco Wholesale Corporation

960.78 -9.50 -0.98 2,470,105