COST: Costco Wholesale Corporation

As of Tuesday, April 28th, 2026

$ 994.00

-4.01 -0.40%

Open: 1,010.48
High: 1,012.65
Low: 986.00
Volume: 1,700,217
Previous Close on Monday, April 27th, 2026

$ 998.01

-13.14 -1.30%

Open: 1,008.63
High: 1,014.41
Low: 996.63
Volume: 1,493,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 1,010.48 1,012.65 986.00 994.00 1,699,949 -4.01 -0.40
2026-04-27 1,008.63 1,014.41 996.63 998.01 1,493,931 -13.14 -1.30
2026-04-24 1,012.00 1,013.45 1,002.50 1,011.15 1,693,101 -3.23 -0.32
2026-04-23 1,007.58 1,016.60 1,007.03 1,014.38 1,563,801 +10.68 +1.06
2026-04-22 1,004.98 1,008.11 998.29 1,003.70 1,212,221 -2.11 -0.21
2026-04-21 994.37 1,006.50 986.70 1,005.81 1,363,632 +7.97 +0.80
2026-04-20 1,003.85 1,011.30 994.14 997.84 1,468,361 -2.05 -0.21
2026-04-17 985.00 1,000.67 977.00 999.89 2,336,483 +12.68 +1.28
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 1,016.60
On 2026-04-23		 986.00
On 2026-04-28		 -11.81 -1.17 1,016.60
On 2026-04-23		 986.00
On 2026-04-28		 -3.01 1,004.25
10D 1,016.60
On 2026-04-23		 968.30
On 2026-04-15		 19.20 1.97 1,016.60
On 2026-04-23		 986.00
On 2026-04-28		 -3.01 999.67
20D 1,035.82
On 2026-04-09		 966.00
On 2026-04-14		 -2.58 -0.26 1,035.82
On 2026-04-09		 966.00
On 2026-04-14		 -6.74 1,002.64
WTD 1,014.41
On 2026-04-27		 986.00
On 2026-04-28		 -17.15 -1.70 1,014.41
On 2026-04-27		 986.00
On 2026-04-28		 -2.80 996.00
MTD 1,035.82
On 2026-04-09		 966.00
On 2026-04-14		 -2.43 -0.24 1,035.82
On 2026-04-09		 966.00
On 2026-04-14		 -6.74 1,002.97
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

994.00 -4.01 -0.40 1,700,217