Costco Stock Price History Breakdown

COST
 Stock
  

USD 482.32  2.02  0.42%   

As of today, the current price of Costco Wholesale is  482.32 , as last reported on the 27th of September, with the highest price reaching  488.35  and the lowest price hitting  480.57  during the day.
We consider Costco Wholesale very steady. Costco Wholesale secures Sharpe Ratio (or Efficiency) of 0.0335, which signifies that the company had 0.0335% of return per unit of risk over the last 3 months. Our standpoint towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Costco Wholesale, which you can use to evaluate the future volatility of the firm. Please confirm Costco Wholesale Risk Adjusted Performance of 0.0242, mean deviation of 1.24, and Downside Deviation of 1.91 to double-check if the risk estimate we provide is consistent with the expected return of 0.0549%.
  

Costco Wholesale September 27, 2022 Stock Price Synopsis

Costco Wholesale Accumulation Distribution 8,585 
Costco Wholesale Price Daily Balance Of Power 0.26 
Costco Wholesale Price Action Indicator(1.13) 
Costco Wholesale Price Rate Of Daily Change 1.00 

Costco Wholesale September 27, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Costco Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Costco Wholesale intraday prices and daily technical indicators to check the level of noise trading in Costco Stock and then apply it to test your longer-term investment strategies against Costco.

Costco Wholesale Stock Price History Chart

There are several ways to analyze Costco Stock price data. The simplest method is using a basic Costco candlestick price chart, which shows Costco Wholesale price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceAugust 18, 2022560.96
90 Days Lowest PriceSeptember 23, 2022466.4

Costco Stock Price History Data

The price series of Costco Wholesale for the period between Wed, Jun 29, 2022 and Tue, Sep 27, 2022 has a statistical range of 94.56 with a coefficient of variation of 4.81. The prices are distributed with arithmetic mean of 518.63. The median price for the last 90 days is 524.14. The company had 2:1 stock split on 14th of January 2000. Costco Wholesale issued dividends on 2022-07-28.
OpenHighLowCloseVolume
09/27/2022 485.49  488.35  480.57  482.32  538,887 
09/26/2022 465.87  484.11  465.21  480.30  3,936,388 
09/23/2022 478.94  482.32  463.53  466.40  5,371,680 
09/22/2022 494.00  493.34  484.42  487.17  2,672,219 
09/21/2022 502.50  506.31  493.00  493.07  1,951,741 
09/20/2022 503.00  503.28  493.48  499.52  1,792,828 
09/19/2022 502.16  506.71  498.89  506.57  1,413,770 
09/16/2022 499.57  506.43  497.30  504.14  3,001,943 
09/15/2022 508.40  509.06  500.53  503.50  1,741,992 
09/14/2022 513.86  514.00  503.12  508.00  2,003,073 
09/13/2022 530.79  532.24  508.69  510.30  2,870,901 
09/12/2022 537.73  542.57  537.02  539.52  1,349,652 
09/09/2022 532.12  538.00  529.53  536.58  1,930,121 
09/08/2022 524.33  533.03  521.56  529.12  1,509,135 
09/07/2022 520.00  531.66  518.90  529.64  1,798,225 
09/06/2022 520.16  523.15  512.53  518.90  1,889,724 
09/02/2022 532.70  534.84  516.05  519.11  1,818,365 
09/01/2022 519.72  529.58  517.03  529.17  2,194,180 
08/31/2022 525.54  526.32  520.26  522.10  2,173,809 
08/30/2022 534.28  536.01  521.51  524.14  1,781,116 
08/29/2022 527.03  535.47  524.00  531.06  1,528,018 
08/26/2022 550.00  552.37  531.67  531.82  1,863,346 
08/25/2022 545.74  550.91  539.74  550.77  1,470,030 
08/24/2022 542.75  545.18  539.36  543.22  1,143,079 
08/23/2022 545.74  546.00  536.88  542.07  1,323,891 
08/22/2022 553.00  553.00  544.29  545.47  1,840,372 
08/19/2022 558.65  558.99  553.17  554.53  1,546,009 
08/18/2022 559.06  564.73  556.50  560.96  1,570,270 
08/17/2022 550.00  559.45  549.08  556.32  1,832,264 
08/16/2022 551.10  559.97  548.97  553.02  2,456,339 
08/15/2022 536.40  547.00  535.68  545.75  1,846,513 
08/12/2022 536.18  538.34  533.73  537.21  1,914,736 
08/11/2022 543.24  543.49  531.89  532.20  2,294,867 
08/10/2022 544.48  549.90  537.29  539.82  2,332,590 
08/09/2022 543.64  545.00  533.89  535.82  1,876,250 
08/08/2022 543.84  547.50  538.67  541.90  1,331,335 
08/05/2022 537.24  541.60  533.35  540.67  1,651,330 
08/04/2022 547.00  547.20  541.10  543.28  1,754,455 
08/03/2022 545.00  548.66  542.12  547.01  1,631,538 
08/02/2022 544.03  551.04  540.77  543.46  1,935,536 
08/01/2022 541.42  552.71  541.25  546.81  2,232,146 
07/29/2022 532.00  542.12  531.90  541.30  2,129,643 
07/28/2022 520.28  539.18  520.28  536.18  1,976,292 
07/27/2022 513.10  525.32  511.17  522.31  2,060,100 
07/26/2022 515.00  519.68  508.76  511.93  3,334,800 
07/25/2022 531.42  532.29  526.00  529.14  1,452,700 
07/22/2022 530.71  537.11  526.07  529.72  1,800,800 
07/21/2022 524.04  529.74  521.60  529.46  1,716,100 
07/20/2022 521.26  526.16  516.81  524.20  1,740,700 
07/19/2022 522.41  525.58  516.97  520.23  2,391,000 
07/18/2022 521.86  528.53  515.67  516.30  2,464,100 
07/15/2022 516.92  524.80  515.78  522.95  4,265,100 
07/14/2022 496.09  513.27  493.62  511.94  3,715,600 
07/13/2022 484.32  497.32  483.82  492.22  2,008,400 
07/12/2022 497.01  501.90  488.04  490.57  1,775,300 
07/11/2022 501.12  505.55  494.84  498.90  1,891,100 
07/08/2022 497.32  505.52  497.00  501.54  2,607,800 
07/07/2022 492.06  495.53  489.22  494.95  2,125,200 
07/06/2022 488.26  497.02  487.78  492.65  2,262,300 
07/05/2022 485.56  490.90  478.46  488.26  2,489,400 
07/01/2022 481.18  491.25  478.00  485.76  2,660,400 

About Costco Wholesale Stock history

Costco Wholesale investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Costco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Costco Wholesale will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Costco Wholesale historical stock prices may prove useful in developing a viable investing in Costco Wholesale
Costco Wholesale Corporation, together with its subsidiaries, engages in the operation of membership warehouses in the United States, Puerto Rico, Canada, the United Kingdom, Mexico, Japan, Korea, Australia, Spain, France, Iceland, China, and Taiwan. Costco Wholesale Corporation was founded in 1976 and is based in Issaquah, Washington. Costco Wholesale is traded on NASDAQ Exchange in the United States.

Costco Wholesale Stock Technical Analysis

Costco Wholesale technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Costco Wholesale technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Costco Wholesale trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
All  Next Launch Module

Costco Wholesale Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Costco stock's direction in advance. Along with the technical and fundamental analysis of Costco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Costco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. You can also try Portfolio Volatility module to check portfolio volatility and analyze historical return density to properly model market risk.

Complementary Tools for analysis

When running Costco Wholesale price analysis, check to measure Costco Wholesale's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Costco Wholesale is operating at the current time. Most of Costco Wholesale's value examination focuses on studying past and present price action to predict the probability of Costco Wholesale's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Costco Wholesale's price. Additionally, you may evaluate how the addition of Costco Wholesale to your portfolios can decrease your overall portfolio volatility.
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Go
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Go
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Go
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Shere Portfolio
Track or share privately all of your investments from the convenience of any device
Go
Is Costco Wholesale's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Costco Wholesale. If investors know Costco will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Costco Wholesale listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Costco Wholesale is measured differently than its book value, which is the value of Costco that is recorded on the company's balance sheet. Investors also form their own opinion of Costco Wholesale's value that differs from its market value or its book value, called intrinsic value, which is Costco Wholesale's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Costco Wholesale's market value can be influenced by many factors that don't directly affect Costco Wholesale's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Costco Wholesale's value and its price as these two are different measures arrived at by different means. Investors typically determine Costco Wholesale value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Costco Wholesale's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.