Costco Wholesale Corporation (COST) Stock Price

416.43 ▼ -6.50 (-1.54%)
Open: 428.80 Vol: 5.11M Day's range: 406.51 - 428.85 May 20, 16:00 EDT
IEX Real-Time Price
Loading chart ...
COST Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 408.29▼ 409.00▼ 410.46▼ 450.75▼ 504.10▼
MA10 409.09▼ 411.90▼ 416.56▼ 472.66▼ 540.35▼
MA20 408.98▼ 417.69▼ 432.24▼ 505.92▼ 526.46▼
MA50 411.71▼ 446.24▼ 469.77▼ 545.04▼ 492.06▼
MA100 417.65▼ 471.15▼ 499.20▼ 531.65▼ 423.90▼
MA200 425.95▼ 502.01▼ 542.81▼ 509.81▼ 343.88▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.042▲ 0.836▲ -0.371▼ -9.831▼ -14.761▼
RSI 38.095▼ 26.788▼ 15.837▼ 19.407▼ 31.713▼
STOCH 11.160▼ 10.904▼ 9.547▼ 14.158▼ 32.316    
WILL %R -85.360▼ -92.627▼ -94.421▼ -92.895▼ -95.179▼
CCI -107.719▼ -93.505     -121.712▼ -178.555▼ -193.185▼
Latest Filters Detected On COST
CDL $COST Doji Candlestick Pattern Detected Set Alert
MA $COST MA(50) Crossed Below MA(200) Set Alert
Costco Wholesale Corporation News
Saturday, May 21, 2022 09:50 AM
So there’s been no stock market crash in London, despite sentiment turning deeply negative elsewhere. Meanwhile, on the other side of the ocean, share prices have turned deeply red in New York. Indeed ...
Saturday, May 21, 2022 07:06 AM
The recent 11% drop in Hanesbrands Inc.'s (NYSE:HBI) stock could come as a blow to insiders who purchased US$599k worth of stock at an average buy price of US$14.78 over the past 12 months. Insiders ...
Saturday, May 21, 2022 06:54 AM
It hasn't been the best quarter for Eaton Corporation plc ( NYSE:ETN ) shareholders, since the share price has ...
COST historical stock data
date open high low close volume
20/05/22 428.80 428.85 406.51 416.43 5,109,700
19/05/22 430.37 430.53 418.72 422.93 5,834,700
18/05/22 460.00 463.8599 424.72 429.40 9,511,603
17/05/22 489.16 493.56 480.23 490.47 2,600,900
16/05/22 496.14 497.64 489.62 494.53 1,579,715
13/05/22 493.11 498.79 489.60 497.27 2,337,800
12/05/22 486.79 497.2558 479.7611 486.18 2,829,489
11/05/22 503.92 508.00 487.81 489.08 2,778,100
10/05/22 509.70 510.63 495.63 501.46 2,729,398
09/05/22 496.10 507.00 494.34 498.83 3,292,742
Quote Details
52wk Low:375.52
52wk High:612.27
Vol:5.11M
Avg Vol(3m):54.6M
1Y Chng:+8.73%
1M Chng:-30.60%
Add to Watch List