COST: Costco Wholesale Corporation

As of Friday, March 13th, 2026

$ 1,008.43

+5.11 +0.51%

Open: 1,005.90
High: 1,012.83
Low: 1,002.00
Volume: 1,468,003
Previous Close on Thursday, March 12th, 2026

$ 1,003.32

+11.09 +1.12%

Open: 988.61
High: 1,006.21
Low: 984.00
Volume: 1,668,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 1,005.90 1,012.83 1,002.00 1,008.43 1,468,003 +5.11 +0.51
2026-03-12 988.61 1,006.21 984.00 1,003.32 1,668,132 +11.09 +1.12
2026-03-11 996.32 997.39 987.89 992.23 1,259,170 -5.13 -0.51
2026-03-10 1,000.50 1,010.10 996.00 997.36 1,608,101 -7.94 -0.79
2026-03-09 999.63 1,007.41 987.99 1,005.30 2,346,310 +7.20 +0.72
2026-03-06 967.01 1,002.50 960.46 998.10 2,706,937 +15.53 +1.58
2026-03-05 996.50 999.25 978.81 982.57 2,678,071 -24.17 -2.40
2026-03-04 1,005.00 1,014.00 997.00 1,006.74 1,769,662 -1.03 -0.10
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 1,012.83
On 2026-03-13		 984.00
On 2026-03-12		 10.33 1.03 1,010.10
On 2026-03-10		 984.00
On 2026-03-12		 -2.58 1,001.33
10D 1,020.82
On 2026-03-02		 960.46
On 2026-03-06		 -2.36 -0.23 1,020.82
On 2026-03-02		 960.46
On 2026-03-06		 -5.91 1,000.46
20D 1,028.44
On 2026-02-17		 960.46
On 2026-03-06		 9.57 0.96 1,028.44
On 2026-02-17		 960.46
On 2026-03-06		 -6.61 999.04
WTD 1,012.83
On 2026-03-13		 984.00
On 2026-03-12		 10.33 1.03 1,010.10
On 2026-03-10		 984.00
On 2026-03-12		 -2.58 1,001.33
MTD 1,020.82
On 2026-03-02		 960.46
On 2026-03-06		 -2.36 -0.23 1,020.82
On 2026-03-02		 960.46
On 2026-03-06		 -5.91 1,000.46
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

1,008.43 +5.11 +0.51 1,468,003