{ "ticker": "COST", "name": "Costco (COST)", "as_of": "2026-10-20", "source": "https://mercatusdata.com/stocks/cost/", "disclaimer": "Reporting, not investment advice.", "data": { "close": 994.61, "daily_pct": -0.092, "daily_pctile": 8, "open": 1000.0, "high": 1003.0, "low": 991.0, "gap_pct": 0.45, "close_pos": 30.1, "intraday_pct": 1.21, "rsi": 73.38, "rsi_pct": 96, "macd": 18.33, "macd_hist": 7.34, "ma20": 943.35, "ma50": 935.58, "ma200": 967.49, "ma20_dist": 5.43, "ma50_dist": 6.31, "ma200_dist": 2.8, "vwap20": 942.18, "vwap60": 936.8, "vwap20_dist": 5.56, "vwap60_dist": 6.17, "vol20": 1.086, "vol20_pctile": 25, "rvol": 0.95, "rvol_pctile": 55, "atr": 15.9, "atr_pct": 1.6, "hi52": 1096.5, "lo52": 844.06, "range52_pct": 59.6, "ret5": 4.19, "ret10": 6.3, "ret20_pct": 10.58, "ret60": 4.52, "ret120": -0.41, "ret252": 6.22, "ret_ytd": 15.34, "ret5_pctile": 87, "ret10_pctile": 88, "ret20_pctile": 91, "ret60_pctile": 52, "ret120_pctile": 31, "ret252_pctile": 33, "beta52": -0.01, "earnings_days": 51, "fomc_days": 8, "earn_move_med": 2.92, "earn_move_min": 0.0, "earn_move_max": 7.64, "earn_move_n": 12, "earnings_date": "2026-12-10", "fomc_date": "2026-10-28" }, "series": { "dates": [ "2025-10-20", "2025-10-21", "2025-10-22", "2025-10-23", "2025-10-24", "2025-10-27", "2025-10-28", "2025-10-29", "2025-10-30", "2025-10-31", "2025-11-03", "2025-11-04", "2025-11-05", "2025-11-06", "2025-11-07", "2025-11-10", "2025-11-11", "2025-11-12", "2025-11-13", "2025-11-14", "2025-11-17", "2025-11-18", "2025-11-19", "2025-11-20", "2025-11-21", "2025-11-24", "2025-11-25", "2025-11-26", "2025-11-28", "2025-12-01", "2025-12-02", "2025-12-03", "2025-12-04", "2025-12-05", "2025-12-08", "2025-12-09", "2025-12-10", "2025-12-11", "2025-12-12", "2025-12-15", "2025-12-16", "2025-12-17", "2025-12-18", "2025-12-19", "2025-12-22", "2025-12-23", "2025-12-24", "2025-12-26", "2025-12-29", "2025-12-30", "2025-12-31", "2026-01-02", "2026-01-05", "2026-01-06", "2026-01-07", "2026-01-08", "2026-01-09", "2026-01-12", "2026-01-13", "2026-01-14", "2026-01-15", "2026-01-16", "2026-01-20", "2026-01-21", "2026-01-22", "2026-01-23", "2026-01-26", "2026-01-27", "2026-01-28", "2026-01-29", "2026-01-30", "2026-02-02", "2026-02-03", "2026-02-04", "2026-02-05", "2026-02-06", "2026-02-09", "2026-02-10", "2026-02-11", "2026-02-12", "2026-02-13", "2026-02-17", "2026-02-18", "2026-02-19", "2026-02-20", "2026-02-23", "2026-02-24", "2026-02-25", "2026-02-26", "2026-02-27", "2026-03-02", "2026-03-03", "2026-03-04", "2026-03-05", "2026-03-06", "2026-03-09", "2026-03-10", "2026-03-11", "2026-03-12", "2026-03-13", "2026-03-16", "2026-03-17", "2026-03-18", "2026-03-19", "2026-03-20", "2026-03-23", "2026-03-24", "2026-03-25", "2026-03-26", "2026-03-27", "2026-03-30", "2026-03-31", "2026-04-01", "2026-04-02", "2026-04-06", "2026-04-07", "2026-04-08", "2026-04-09", "2026-04-10", "2026-04-13", "2026-04-14", "2026-04-15", "2026-04-16", "2026-04-17", "2026-04-20", "2026-04-21", "2026-04-22", "2026-04-23", "2026-04-24", "2026-04-27", "2026-04-28", "2026-04-29", "2026-04-30", "2026-05-01", "2026-05-04", "2026-05-05", "2026-05-06", "2026-05-07", "2026-05-08", "2026-05-11", "2026-05-12", "2026-05-13", "2026-05-14", "2026-05-15", "2026-05-18", "2026-05-19", "2026-05-20", "2026-05-21", "2026-05-22", "2026-05-26", "2026-05-27", "2026-05-28", "2026-05-29", "2026-06-01", "2026-06-02", "2026-06-03", "2026-06-04", "2026-06-05", "2026-06-08", "2026-06-09", "2026-06-10", "2026-06-11", "2026-06-12", "2026-06-15", "2026-06-16", "2026-06-17", "2026-06-18", "2026-06-22", "2026-06-23", "2026-06-24", "2026-06-25", "2026-06-26", "2026-06-29", "2026-06-30", "2026-07-01", "2026-07-02", "2026-07-06", "2026-07-07", "2026-07-08", "2026-07-09", "2026-07-10", "2026-07-13", "2026-07-14", "2026-07-15", "2026-07-16", "2026-07-17", "2026-07-20", "2026-07-21", "2026-07-22", "2026-07-23", "2026-07-24", "2026-07-27", "2026-07-28", "2026-07-29", "2026-07-30", "2026-07-31", "2026-08-03", "2026-08-04", "2026-08-05", "2026-08-06", "2026-08-07", "2026-08-10", "2026-08-11", "2026-08-12", "2026-08-13", "2026-08-14", "2026-08-17", "2026-08-18", "2026-08-19", "2026-08-20", "2026-08-21", "2026-08-24", "2026-08-25", "2026-08-26", "2026-08-27", "2026-08-28", "2026-08-31", "2026-09-01", "2026-09-02", "2026-09-03", "2026-09-04", "2026-09-08", "2026-09-09", "2026-09-10", "2026-09-11", "2026-09-14", "2026-09-15", "2026-09-16", "2026-09-17", "2026-09-18", "2026-09-21", "2026-09-22", "2026-09-23", "2026-09-24", "2026-09-25", "2026-09-28", "2026-09-29", "2026-09-30", "2026-10-01", "2026-10-02", "2026-10-05", "2026-10-06", "2026-10-07", "2026-10-08", "2026-10-09", "2026-10-12", "2026-10-13", "2026-10-14", "2026-10-15", "2026-10-16", "2026-10-19", "2026-10-20" ], "close": [ 936.11, 937.5, 944.68, 942.05, 932.14, 929.85, 924.16, 912.42, 920.18, 911.45, 928.04, 940.74, 935.03, 923.58, 922.74, 915.56, 913.86, 914.0, 925.08, 922.98, 912.59, 895.08, 890.6, 893.29, 899.01, 886.12, 894.33, 908.26, 913.59, 911.96, 922.03, 922.26, 895.86, 894.68, 887.52, 888.44, 874.41, 884.48, 884.47, 860.56, 860.39, 862.65, 857.59, 855.62, 850.0, 854.79, 871.86, 873.35, 867.84, 865.65, 862.34, 854.5, 875.74, 889.1, 882.58, 915.31, 924.88, 943.08, 941.93, 950.98, 956.75, 963.61, 964.26, 982.86, 976.17, 983.25, 977.67, 970.28, 960.78, 952.89, 940.25, 968.36, 977.92, 978.35, 989.29, 1001.16, 997.59, 971.23, 978.14, 998.86, 1018.48, 1012.05, 996.08, 987.82, 985.27, 986.02, 998.43, 994.76, 986.74, 1010.79, 1002.77, 1007.77, 1006.74, 982.57, 998.1, 1005.3, 997.36, 992.23, 1003.32, 1008.43, 1001.74, 996.16, 979.92, 974.78, 972.33, 965.73, 973.82, 974.86, 979.65, 983.86, 996.58, 996.43, 996.56, 1014.96, 1018.55, 1013.21, 1030.27, 1032.03, 998.47, 980.85, 974.8, 984.75, 987.21, 999.89, 997.84, 1005.81, 1003.7, 1014.38, 1011.15, 998.01, 994.0, 998.67, 1014.53, 1011.7, 1012.79, 1016.42, 995.75, 1012.06, 1008.79, 999.47, 1021.88, 1033.08, 1041.25, 1048.95, 1076.47, 1094.32, 1074.01, 1050.45, 1028.24, 1002.93, 1003.69, 995.2, 956.32, 946.11, 954.27, 961.83, 972.35, 971.87, 974.75, 968.59, 983.37, 975.69, 982.35, 979.45, 986.68, 965.59, 951.45, 951.35, 957.68, 961.09, 942.24, 952.54, 946.68, 935.47, 924.67, 951.67, 950.25, 947.5, 953.13, 912.97, 916.25, 926.43, 921.75, 916.54, 945.57, 940.87, 935.8, 929.22, 927.31, 926.06, 935.03, 951.58, 966.58, 974.03, 954.17, 951.89, 954.08, 947.85, 941.99, 949.15, 947.82, 952.75, 944.32, 949.58, 961.85, 961.1, 953.5, 961.35, 956.99, 933.51, 947.74, 971.4, 960.01, 956.12, 934.66, 945.47, 943.89, 939.96, 928.48, 925.41, 915.74, 910.18, 902.6, 902.38, 904.77, 918.91, 901.35, 893.74, 893.93, 895.31, 898.48, 899.41, 904.7, 896.48, 922.77, 922.92, 924.59, 910.34, 914.94, 920.65, 923.52, 935.68, 942.25, 947.92, 946.92, 959.44, 954.63, 982.0, 978.01, 989.11, 995.53, 994.61 ], "ma20": [ 929.43, 929.13, 929.1, 929.04, 929.85, 930.5, 930.42, 930.18, 930.35, 930.15, 931.0, 932.3, 933.31, 932.35, 931.98, 930.98, 929.35, 927.3, 927.27, 926.61, 925.43, 923.31, 920.61, 918.17, 916.51, 914.33, 912.83, 912.63, 912.3, 912.32, 912.02, 911.1, 909.14, 907.69, 905.93, 904.58, 902.6, 901.13, 899.1, 895.98, 893.37, 891.75, 890.1, 888.21, 885.76, 884.19, 883.07, 881.33, 879.04, 876.72, 873.74, 870.35, 869.34, 869.06, 868.82, 870.16, 872.69, 875.62, 878.49, 883.01, 887.83, 892.88, 898.21, 904.57, 910.88, 917.3, 922.59, 927.44, 932.09, 936.45, 940.34, 946.04, 951.15, 955.61, 960.94, 965.24, 968.87, 970.28, 972.09, 974.48, 977.57, 979.99, 981.58, 981.83, 982.29, 982.42, 983.46, 984.69, 985.98, 988.88, 992.01, 993.98, 995.42, 995.63, 996.07, 996.28, 996.26, 997.31, 998.57, 999.05, 998.21, 997.42, 996.61, 995.96, 995.31, 994.3, 993.07, 992.07, 991.72, 990.37, 990.06, 989.5, 988.99, 990.61, 991.63, 992.02, 993.67, 995.66, 995.42, 994.04, 992.69, 992.12, 992.49, 993.74, 995.02, 997.02, 998.51, 1000.49, 1002.06, 1002.77, 1002.64, 1002.76, 1003.65, 1003.49, 1003.2, 1003.36, 1001.64, 1000.64, 1001.15, 1002.09, 1004.44, 1006.86, 1009.56, 1012.01, 1015.94, 1020.37, 1023.88, 1025.69, 1026.54, 1026.79, 1027.27, 1027.1, 1024.19, 1020.91, 1017.98, 1015.25, 1014.08, 1012.07, 1010.37, 1008.83, 1006.9, 1004.03, 1001.09, 997.61, 993.12, 986.69, 980.56, 975.6, 972.08, 969.98, 966.91, 964.78, 964.3, 963.76, 962.28, 961.78, 960.67, 959.45, 958.37, 955.59, 952.24, 949.77, 946.74, 943.6, 941.54, 940.3, 939.52, 938.42, 936.9, 935.15, 934.79, 934.74, 935.73, 937.66, 939.14, 939.15, 939.34, 939.36, 938.8, 940.61, 942.19, 943.5, 944.63, 946.28, 947.1, 948.11, 948.99, 950.6, 952.08, 952.46, 953.09, 954.08, 953.75, 952.86, 951.88, 951.56, 951.05, 950.66, 949.98, 948.8, 947.19, 945.06, 942.98, 940.62, 937.76, 935.65, 933.05, 929.67, 926.51, 924.6, 922.14, 918.54, 915.77, 912.79, 912.2, 911.07, 910.11, 908.62, 907.95, 907.71, 908.1, 909.37, 911.36, 913.63, 915.74, 917.77, 920.43, 924.84, 929.05, 933.74, 938.59, 943.35 ], "ma50": [ 949.36, 948.34, 947.41, 946.67, 945.81, 944.96, 943.86, 942.49, 941.0, 939.84, 939.23, 939.21, 939.09, 938.57, 938.12, 937.57, 937.07, 936.35, 935.74, 934.93, 933.74, 932.06, 930.74, 929.32, 927.95, 926.47, 925.31, 924.22, 923.44, 922.66, 922.23, 921.8, 920.82, 919.84, 919.28, 918.71, 917.68, 917.03, 916.38, 915.28, 914.27, 913.23, 912.08, 910.34, 908.74, 907.12, 905.63, 904.0, 902.84, 901.43, 899.95, 898.29, 896.91, 895.86, 894.86, 894.57, 894.59, 895.2, 895.64, 896.43, 897.0, 897.46, 898.04, 899.23, 900.3, 901.65, 902.93, 904.05, 904.77, 905.36, 905.92, 907.38, 909.13, 910.83, 912.64, 914.94, 917.0, 918.26, 919.55, 921.29, 923.22, 925.02, 927.02, 928.88, 930.84, 932.79, 935.27, 937.48, 939.52, 942.53, 945.37, 948.28, 951.26, 953.8, 956.76, 959.77, 962.28, 964.66, 967.37, 970.22, 973.01, 975.84, 977.93, 979.64, 981.44, 982.44, 983.42, 984.06, 984.81, 985.47, 986.27, 986.92, 987.57, 988.21, 989.06, 989.66, 990.71, 991.95, 992.7, 993.26, 993.95, 994.28, 994.46, 994.89, 995.07, 995.16, 995.28, 996.14, 996.8, 996.79, 996.3, 996.03, 996.4, 996.88, 997.43, 998.03, 997.98, 998.33, 998.77, 998.54, 998.92, 999.43, 1000.12, 1001.45, 1003.01, 1004.8, 1006.33, 1007.49, 1007.99, 1007.88, 1007.92, 1007.9, 1007.43, 1006.86, 1006.49, 1006.42, 1006.39, 1006.33, 1006.23, 1005.92, 1005.66, 1005.24, 1004.96, 1004.25, 1003.61, 1002.66, 1001.08, 999.47, 998.65, 998.26, 997.61, 996.96, 996.15, 994.87, 993.4, 992.32, 991.25, 989.91, 988.75, 987.05, 985.5, 984.05, 982.2, 980.29, 978.95, 977.44, 976.24, 974.58, 972.95, 971.48, 969.75, 968.12, 966.62, 965.12, 962.68, 959.83, 957.43, 955.38, 953.65, 952.58, 951.46, 950.61, 950.37, 950.44, 950.59, 950.58, 950.2, 949.99, 949.64, 948.93, 948.22, 948.14, 947.69, 947.22, 946.18, 945.78, 945.63, 945.4, 944.82, 944.1, 943.57, 942.73, 941.84, 941.18, 940.78, 940.13, 939.15, 938.08, 936.89, 936.54, 936.18, 935.64, 935.3, 934.9, 934.45, 934.09, 933.86, 933.48, 933.24, 933.13, 932.9, 932.58, 932.09, 931.57, 931.43, 931.58, 931.59, 932.27, 932.99, 933.79, 934.75, 935.58 ], "ma200": [ 972.33, 972.47, 972.61, 972.7, 972.76, 972.77, 972.71, 972.64, 972.66, 972.6, 972.64, 972.63, 972.56, 972.46, 972.36, 972.24, 971.98, 971.76, 971.57, 971.29, 970.95, 970.4, 969.74, 968.99, 968.23, 967.44, 966.61, 965.85, 965.1, 964.27, 963.52, 962.85, 962.02, 961.32, 960.58, 959.85, 958.94, 958.2, 957.52, 956.58, 955.64, 954.77, 953.82, 952.97, 952.4, 952.0, 951.7, 951.44, 951.32, 951.13, 950.86, 950.64, 950.5, 950.47, 950.34, 950.28, 950.25, 950.32, 950.34, 950.44, 950.5, 950.54, 950.54, 950.62, 950.92, 951.29, 951.64, 951.66, 951.65, 951.59, 951.4, 951.36, 951.41, 951.33, 951.48, 951.59, 951.7, 951.68, 951.69, 951.79, 951.92, 952.01, 951.99, 951.89, 951.74, 951.62, 951.58, 951.51, 951.41, 951.38, 951.4, 951.48, 951.46, 951.24, 951.06, 950.9, 950.77, 950.64, 950.61, 950.56, 950.51, 950.44, 950.14, 949.73, 949.32, 948.89, 948.7, 948.5, 948.37, 948.25, 948.25, 948.22, 948.25, 948.4, 948.61, 948.8, 949.05, 949.19, 949.17, 949.14, 949.1, 949.1, 949.08, 949.15, 949.23, 949.33, 949.38, 949.53, 949.67, 949.81, 949.93, 950.02, 950.25, 950.55, 950.85, 951.17, 951.42, 951.77, 952.11, 952.43, 952.87, 953.36, 953.9, 954.5, 955.19, 955.9, 956.49, 957.02, 957.32, 957.45, 957.56, 957.59, 957.42, 957.26, 957.15, 957.1, 957.06, 957.02, 956.92, 956.92, 957.04, 957.21, 957.41, 957.56, 957.77, 957.88, 957.95, 957.96, 957.96, 957.95, 957.8, 957.67, 957.62, 957.48, 957.26, 957.22, 957.21, 957.13, 957.14, 956.95, 956.81, 956.73, 956.61, 956.47, 956.62, 956.74, 956.79, 956.85, 956.9, 956.96, 957.08, 957.26, 957.52, 957.68, 957.8, 957.88, 957.92, 957.88, 957.96, 958.03, 958.09, 958.16, 958.16, 958.2, 958.35, 958.5, 958.65, 958.89, 959.08, 959.19, 959.29, 959.44, 959.57, 959.73, 959.79, 959.94, 960.09, 960.22, 960.23, 960.25, 960.26, 960.34, 960.4, 960.44, 960.47, 960.64, 960.67, 960.6, 960.5, 960.42, 960.3, 960.19, 960.23, 960.24, 960.41, 960.59, 960.84, 960.97, 961.12, 961.42, 961.74, 962.1, 962.52, 962.99, 963.47, 963.99, 964.41, 964.95, 965.5, 966.12, 966.78, 967.49 ] } }