COST: Costco Wholesale Corporation

As of Tuesday, May 28th, 2024

$ 809.73

-- 0 0%

Open: 809.73
High: 809.73
Low: 809.73
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 809.73

+13.39 +1.68%

Open: 800.63
High: 816.87
Low: 799.09
Volume: 1,617,238
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 800.63 816.87 799.09 809.73 1,617,238 +13.39 +1.68
2024-05-23 804.30 808.05 795.43 796.34 1,516,334 -5.52 -0.69
2024-05-22 800.04 806.35 798.01 801.86 1,183,085 +0.93 +0.12
2024-05-21 795.57 801.44 792.00 800.93 1,190,981 +7.93 +1.00
2024-05-20 795.25 802.98 792.39 793.00 1,304,503 -2.81 -0.35
2024-05-17 793.61 797.60 790.61 795.81 1,258,217 +2.74 +0.35
2024-05-16 791.81 804.56 787.83 793.07 1,989,806 +6.03 +0.77
2024-05-15 778.52 789.66 778.52 787.04 1,568,894 +9.14 +1.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 816.87
On 2024-05-24
792.00
On 2024-05-21
13.92 1.75 802.98
On 2024-05-20
792.00
On 2024-05-21
-1.37 800.37
10D 816.87
On 2024-05-24
771.43
On 2024-05-14
22.54 2.86 789.48
On 2024-05-13
771.43
On 2024-05-14
-2.29 793.08
20D 816.87
On 2024-05-24
715.32
On 2024-05-01
80.55 11.05 789.48
On 2024-05-13
771.43
On 2024-05-14
-2.29 771.80
WTD 816.87
On 2024-05-24
792.00
On 2024-05-21
13.92 1.75 802.98
On 2024-05-20
792.00
On 2024-05-21
-1.37 800.37
MTD 816.87
On 2024-05-24
715.32
On 2024-05-01
86.83 12.01 789.48
On 2024-05-13
771.43
On 2024-05-14
-2.29 777.04
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.64 -1.69 -1.01 303,058
KO

The Coca-Cola Company

61.99 -0.02 -0.02 923,984
PFE

Pfizer Inc.

28.18 -0.71 -2.44 3,926,124
VZ

Verizon Communications Inc.

39.58 -0.16 -0.40 914,104
VIX

CBOE Volatility Index

12.75 +0.84 +7.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,995.13 -74.46 -0.19 32,016,128
DJTA

Dow Jones Transportation Average

15,043.31 -39.63 -0.26 7,159,749
SPX

S&P 500 Index

5,304.81 +0.09 +0.00
OEX

S&P 100 Index

2,535.99 +2.86 +0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,784.22 -24.13 -0.13
NYA

NYSE Composite Index

18,085.38 -25.22 -0.14
XAX

NYSE AMEX Composite Index

4,946.64 +48.55 +0.99
RUI

RUSSELL 1000 Index

2,899.41 -0.46 -0.02
RUT

Russell 2000 Index

2,079.20 +9.53 +0.46
RUA

Russell 3000 Index

3,026.89 +0.24 +0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.75 +0.84 +7.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.58 +0.15 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.62 +0.26 +1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.54 +0.37 +2.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,201.98 -9.14 -0.10
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

809.73 0.00 0.00