COST: Costco Wholesale Corporation

As of Friday, October 23rd, 2026

$ 1,003.41

-11.98 -1.18%

Open: 1,016.00
High: 1,021.45
Low: 1,002.68
Volume: 2,108,881
Previous Close on Thursday, October 22nd, 2026

$ 1,015.39

+20.10 +2.02%

Open: 1,007.31
High: 1,018.86
Low: 1,001.23
Volume: 2,595,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 1,016.00 1,021.45 1,002.68 1,003.41 2,108,881 -11.98 -1.18
2026-10-22 1,007.31 1,018.86 1,001.23 1,015.39 2,595,208 +20.10 +2.02
2026-10-21 991.00 1,000.25 988.47 995.29 1,514,031 +0.74 +0.07
2026-10-20 1,000.00 1,003.00 991.00 994.55 2,153,308 -0.98 -0.10
2026-10-19 986.00 997.43 985.01 995.53 1,746,264 +6.42 +0.65
2026-10-16 982.49 993.19 980.67 989.11 2,384,318 +11.10 +1.13
2026-10-15 998.11 1,008.37 977.24 978.01 2,991,540 -3.99 -0.41
2026-10-14 961.35 982.64 960.00 982.00 3,001,292 +27.37 +2.87
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 1,021.45
On 2026-10-23		 985.01
On 2026-10-19		 14.30 1.45 1,003.00
On 2026-10-20		 988.47
On 2026-10-21		 -1.45 1,000.83
10D 1,021.45
On 2026-10-23		 946.70
On 2026-10-12		 56.49 5.97 1,008.37
On 2026-10-15		 980.67
On 2026-10-16		 -2.75 986.74
20D 1,021.45
On 2026-10-23		 903.78
On 2026-10-01		 80.65 8.74 1,008.37
On 2026-10-15		 980.67
On 2026-10-16		 -2.75 957.85
WTD 1,021.45
On 2026-10-23		 985.01
On 2026-10-19		 14.30 1.45 1,003.00
On 2026-10-20		 988.47
On 2026-10-21		 -1.45 1,000.83
MTD 1,021.45
On 2026-10-23		 903.78
On 2026-10-01		 93.07 10.22 1,008.37
On 2026-10-15		 980.67
On 2026-10-16		 -2.75 964.66
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

1,003.41 -11.98 -1.18 2,108,881