COST: Costco Wholesale Corporation

As of Tuesday, April 22nd, 2025

$ 979.23

+21.46 +2.24%

Open: 969.75
High: 987.45
Low: 966.78
Volume: 2,226,329
Previous Close on Monday, April 21st, 2025

$ 957.77

-36.73 -3.69%

Open: 993.00
High: 996.99
Low: 942.97
Volume: 2,833,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 969.75 987.45 966.78 979.23 2,226,329 +21.46 +2.24
2025-04-21 993.00 996.99 942.97 957.77 2,833,703 -36.73 -3.69
2025-04-17 973.28 999.92 971.99 994.50 2,698,540 +26.75 +2.76
2025-04-16 972.13 978.65 959.24 967.75 2,527,803 -9.17 -0.94
2025-04-15 985.35 994.00 974.25 976.92 1,783,480 -2.40 -0.25
2025-04-14 970.00 987.13 965.00 979.32 2,204,628 +15.91 +1.65
2025-04-11 963.96 970.21 943.16 963.41 2,715,477 -0.90 -0.09
2025-04-10 966.50 993.41 942.89 964.31 4,176,733 -0.88 -0.09
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 999.92
On 2025-04-17		 942.97
On 2025-04-21		 -0.09 -0.01 999.92
On 2025-04-17		 942.97
On 2025-04-21		 -5.70 975.23
10D 999.92
On 2025-04-17		 897.67
On 2025-04-09		 71.10 7.83 999.92
On 2025-04-17		 942.97
On 2025-04-21		 -5.70 965.72
20D 999.92
On 2025-04-17		 871.71
On 2025-04-07		 53.19 5.74 995.00
On 2025-03-31		 871.71
On 2025-04-07		 -12.39 952.13
WTD 996.99
On 2025-04-21		 942.97
On 2025-04-21		 -15.27 -1.54 996.99
On 2025-04-21		 966.78
On 2025-04-22		 -3.03 968.50
MTD 999.92
On 2025-04-17		 871.71
On 2025-04-07		 33.45 3.54 981.35
On 2025-04-03		 871.71
On 2025-04-07		 -11.17 957.89
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

979.23 +21.46 +2.24 2,226,329