Quotes 5-day view: Costco Wholesale Corporation

Delayed Quote Nasdaq
Costco Wholesale Corporation(COST) : Historical Chart (5-day)
  2025-07-03 2025-07-07 2025-07-08 2025-07-09 2025-07-10
Last 987.02 $ 992.18 $ 985.84 $ 982.09 $ 970.17 $
Volume 1,101,351 1,832,591 1,716,151 2,922,574 2,903,765
Change +0.47% +0.52% -0.64% -0.38% -1.21%
Opening 982.41 $ 985.00 $ 989.50 $ 988.39 $ 987.00 $
High 987.67 $ 992.89 $ 995.87 $ 988.39 $ 988.00 $
Low 977.32 $ 976.20 $ 983.92 $ 972.28 $ 969.07 $

Performance

1 day+0.65%
1 week-1.71%
Current month-2.00%
1 month-3.68%
3 months+0.61%
6 months+3.55%
Current year+5.88%
1 year+9.71%
3 years+93.44%
5 years+197.39%
10 years+579.77%

Volumes

markets
Daily volume
2,903,765
Estimated daily volume
2,903,765
Avg. Volume 20 sessions
2,111,566
Daily volume ratio
1.38
Avg. Volume 20 sessions USD
2,048,577,986.22
Record volume 1
144,867,184
Record volume 2
56,782,865
Record volume 3
40,332,570
Capital turnover ratio
0
Float rotation
0

Basic data

Capitalization (USD)
430,248,164,524
Net sales (USD)
254,453,000,000
Number of employees
333,000
Sales / Employee (USD)
764,123
Free-Float
99.63 %
Free-Float capitalization (USD)
429,042,755,464
Average Daily Capital Traded
0.48%

Indicators

Moving average 5 days
983.46
Moving average 20 days
989.03
Moving average 50 days
1,004.86
Moving average 100 days
987.96
Price spread / (MMA5)
+1.37%
Price spread / (MMA20)
+1.94%
Price spread / (MMA50)
+3.58%
Price spread / (MMA100)
+1.83%
STIM
RSI 9 days
41.65
RSI 14 days
43.67

Change 5d. change 1-year change 3-years change Capi.($)
-1.21%-1.71%+9.71%+93.44% 430B
+0.55%-6.60%-8.35%-14.51% 54.76B
+2.26%-0.67%-29.04%-29.22% 47.59B
-0.84%+0.64%+46.54%+143.45% 38.6B
-0.08%-2.77%-12.67%-55.61% 24.71B
+0.16%+2.46%+24.74%+129.87% 20.36B
-0.75%-3.22%+28.22%+78.00% 7.77B
-1.05%+1.07%-36.47%-46.76% 6.03B
-1.29%-6.17%-40.76%-31.41% 3.6B
-1.17%-3.64%+4.85%-37.83% 3.39B
Average -0.44%-2.09%-1.32%+22.94% 63.71B
Weighted average by Cap. +0.36%-1.74%+6.58%+70.49%
See all sector performances

Historical Quotes: Costco Wholesale Corporation

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

02a185463f2539.LXkeMqwroKY_SahuzxyJYtUg1AlPiqrHsmdOCmBuLXk.fyNGY_Qc7YtQfYUfm1_kNL1PsG09v5715RAMbysseB0dKiZmy13p6HkQ-Q
DatePriceVolumeDaily volume
04:00:00 pm 970.17 281,997 1,243,261
03:59:59 pm 970.17 300 961,264
03:59:59 pm 970.17 117 960,964
03:59:59 pm 970.17 150 960,847
03:59:59 pm 970.17 150 960,697
03:59:59 pm 970.21 100 960,547
03:59:59 pm 970.17 259 960,447
03:59:59 pm 970.17 100 960,188
03:59:59 pm 970.17 190 960,088
03:59:58 pm 970.18 100 959,898
Chart Costco Wholesale Corporation
More charts

Course Extremes

1 week 969.07
Extreme 969.07
995.87
1 month 969.07
Extreme 969.07
1,005.84
Current year 871.7
Extreme 871.705
1,078.24
1 year 793
Extreme 793
1,078.24
3 years 447.9
Extreme 447.9
1,078.24
5 years 307
Extreme 307
1,078.24
10 years 117.03
Extreme 117.03
1,078.24

Monthly variations

Annual variations

2025+5.88%
2024+38.81%
2023+44.60%
2022-19.59%
2021+50.67%
2020+28.19%
2019+44.28%
2018+9.45%
2017+16.25%
2016-0.86%
2015+13.93%
2014+19.10%
2013+20.55%
2012+18.49%
2011+15.39%
2010+22.04%
2009+12.70%
2008-24.74%
2007+31.95%
2006+6.87%
2005+2.19%
2004+30.20%
2003+32.50%
2002-36.77%
2001+11.12%
2000-12.47%
1999+26.41%
1998+61.76%
1997+77.61%
1996+64.75%
1995+18.45%
1994-33.12%
1993+1.32%
  1. Stock Market
  2. Equities
  3. COST Stock
  4. Quotes Costco Wholesale Corporation