COST: Costco Wholesale Corporation

As of Tuesday, June 9th, 2026

$ 968.59

-6.16 -0.63%

Open: 974.21
High: 981.97
Low: 964.94
Volume: 1,963,276
Previous Close on Monday, June 8th, 2026

$ 974.75

+2.88 +0.30%

Open: 963.46
High: 978.98
Low: 961.00
Volume: 2,043,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 974.21 981.97 964.94 968.59 1,963,276 -6.16 -0.63
2026-06-08 963.46 978.98 961.00 974.75 2,043,644 +2.88 +0.30
2026-06-05 977.50 997.41 971.60 971.87 3,081,682 -0.48 -0.05
2026-06-04 986.96 990.01 968.21 972.35 2,342,181 +10.52 +1.09
2026-06-03 952.88 969.18 951.98 961.83 2,133,414 +7.56 +0.79
2026-06-02 942.29 955.39 939.45 954.27 2,216,918 +8.16 +0.86
2026-06-01 955.00 959.21 936.51 946.11 2,804,885 -10.21 -1.07
2026-05-29 986.57 998.82 945.45 956.32 7,015,919 -38.88 -3.91
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 997.41
On 2026-06-05		 951.98
On 2026-06-03		 14.32 1.50 997.41
On 2026-06-05		 961.00
On 2026-06-08		 -3.65 969.88
10D 1,013.51
On 2026-05-27		 936.51
On 2026-06-01		 -34.34 -3.42 1,013.51
On 2026-05-27		 936.51
On 2026-06-01		 -7.60 970.50
20D 1,096.50
On 2026-05-19		 936.51
On 2026-06-01		 -30.88 -3.09 1,096.50
On 2026-05-19		 936.51
On 2026-06-01		 -14.59 1,008.83
WTD 981.97
On 2026-06-09		 961.00
On 2026-06-08		 -3.28 -0.34 978.98
On 2026-06-08		 978.98
On 2026-06-08		 0.00 971.67
MTD 997.41
On 2026-06-05		 936.51
On 2026-06-01		 12.27 1.28 997.41
On 2026-06-05		 961.00
On 2026-06-08		 -3.65 964.25
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,150
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,758
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,874
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,323
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,633,161
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,058
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.30 +1.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +0.49 +2.36
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

968.59 -6.16 -0.63 1,963,276