COST: Costco Wholesale Corporation

As of Friday, December 1st, 2023

$ 596.25

+3.51 +0.59%

Open: 593.28
High: 596.35
Low: 590.59
Volume: 1,471,334
Previous Close on Thursday, November 30th, 2023

$ 592.74

+4.88 +0.83%

Open: 587.83
High: 593.07
Low: 582.83
Volume: 1,663,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 593.28 596.35 590.59 596.25 1,471,334 +3.51 +0.59
2023-11-30 587.83 593.07 582.83 592.74 1,663,965 +4.88 +0.83
2023-11-29 595.20 595.21 587.42 587.86 1,318,132 -6.14 -1.03
2023-11-28 593.19 597.42 591.42 594.00 1,280,989 -0.90 -0.15
2023-11-27 592.52 599.94 592.41 594.90 1,621,667 +3.54 +0.60
2023-11-24 591.02 594.20 590.41 591.36 640,217 +2.28 +0.39
2023-11-22 586.85 591.14 586.35 589.08 1,068,119 +4.78 +0.82
2023-11-21 582.00 584.95 577.71 584.30 1,171,296 +3.50 +0.60
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 599.94
On 2023-11-27		 582.83
On 2023-11-30		 4.89 0.83 599.94
On 2023-11-27		 582.83
On 2023-11-30		 -2.85 593.15
10D 599.94
On 2023-11-27		 574.06
On 2023-11-17		 17.67 3.05 599.94
On 2023-11-27		 582.83
On 2023-11-30		 -2.85 588.84
20D 599.94
On 2023-11-27		 552.01
On 2023-11-02		 39.45 7.09 599.89
On 2023-11-15		 572.24
On 2023-11-16		 -4.61 581.88
WTD 599.94
On 2023-11-27		 582.83
On 2023-11-30		 4.89 0.83 599.94
On 2023-11-27		 582.83
On 2023-11-30		 -2.85 593.15
MTD 596.35
On 2023-12-01		 590.59
On 2023-12-01		 3.51 0.59 -- -- -- 596.25
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29