Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 70.14 | 71.36 | 69.51 | 69.90 | 405,337 |
| September 17, 2026 | 71.19 | 71.45 | 70.42 | 70.44 | 152,900 |
| September 16, 2026 | 71.61 | 71.98 | 70.13 | 70.58 | 119,800 |
| September 15, 2026 | 71.50 | 72.80 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:100 S. FAIRFAX STREET, ALEXANDRIA, VA, 22314, US
| 1.1bn |
| COFCapital One Financial Corporation | 201.69 | −0.17 % | 655m |
| HBANHuntington Bancshares Incorporated | 15.88 | 0.00 % | 413m |
| USBU.S. Bancorp | 60.12 | −0.22 % | 401m |
| PNCPNC Financial Services Group, Inc. (The) | 232.21 | +0.09 % | 357m |
| 71.25 |
| 71.51 |
| 98,200 |
| September 14, 2026 | 71.73 | 72.46 | 71.28 | 71.56 | 119,400 |
| September 11, 2026 | 72.00 | 72.49 | 71.22 | 71.53 | 63,500 |
| September 10, 2026 | 70.87 | 71.67 | 70.44 | 71.50 | 69,000 |
| September 09, 2026 | 71.40 | 71.65 | 70.66 | 70.87 | 128,700 |
| September 08, 2026 | 72.07 | 72.73 | 71.59 | 71.60 | 66,700 |
| September 04, 2026 | 72.11 | 73.32 | 72.10 | 72.35 | 71,500 |
| September 03, 2026 | 72.72 | 73.40 | 72.19 | 72.48 | 79,400 |
| September 02, 2026 | 71.10 | 72.53 | 70.94 | 72.23 | 136,200 |
| September 01, 2026 | 71.41 | 71.99 | 70.58 | 70.63 | 105,100 |
| August 31, 2026 | 71.50 | 72.00 | 71.05 | 71.31 | 100,300 |
| August 28, 2026 | 71.97 | 72.75 | 71.61 | 71.71 | 92,000 |
| August 27, 2026 | 71.26 | 71.94 | 70.76 | 71.62 | 73,500 |
| August 26, 2026 | 71.90 | 72.46 | 71.35 | 71.69 | 74,600 |
| August 25, 2026 | 72.73 | 73.11 | 71.53 | 71.76 | 84,700 |
| August 24, 2026 | 71.89 | 73.54 | 71.68 | 72.70 | 149,400 |
| August 21, 2026 | 71.51 | 72.22 | 70.58 | 71.55 | 115,300 |