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 | 76.95 | 76.95 | 75.23 | 76.17 | 698,456 |
| September 17, 2026 | 79.13 | 79.32 | 77.19 | 77.48 | 232,200 |
| September 16, 2026 | 79.17 | 79.43 | 77.08 | 78.45 | 310,500 |
| September 15, 2026 | 78.35 | 79.85 |
Based on reports through March 31, 2026
Address:5501 SOUTH BROADBAND LANE P O BOX 1307, SIOUX FALLS, SD, 57108, 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 |
| 78.31 |
| 79.42 |
| 297,500 |
| September 14, 2026 | 78.77 | 79.77 | 78.40 | 78.78 | 278,100 |
| September 11, 2026 | 79.98 | 80.11 | 78.19 | 78.62 | 158,200 |
| September 10, 2026 | 79.03 | 79.18 | 78.32 | 79.18 | 273,300 |
| September 09, 2026 | 80.30 | 80.30 | 79.04 | 79.10 | 266,400 |
| September 08, 2026 | 82.86 | 82.92 | 80.83 | 81.06 | 217,500 |
| September 04, 2026 | 82.29 | 83.39 | 82.29 | 83.19 | 149,200 |
| September 03, 2026 | 82.52 | 83.49 | 82.52 | 82.77 | 117,000 |
| September 02, 2026 | 80.87 | 81.92 | 80.41 | 81.84 | 206,900 |
| September 01, 2026 | 81.35 | 82.19 | 80.23 | 80.34 | 194,700 |
| August 31, 2026 | 81.18 | 81.78 | 80.68 | 81.46 | 225,200 |
| August 28, 2026 | 81.80 | 82.40 | 81.20 | 81.50 | 203,000 |
| August 27, 2026 | 81.29 | 81.83 | 80.82 | 81.55 | 320,600 |
| August 26, 2026 | 83.96 | 83.96 | 81.86 | 81.99 | 179,200 |
| August 25, 2026 | 83.06 | 84.39 | 82.31 | 83.59 | 217,000 |
| August 24, 2026 | 83.68 | 84.13 | 82.69 | 82.99 | 172,500 |
| August 21, 2026 | 84.64 | 84.99 | 82.00 | 83.68 | 409,000 |