Loading the section
Prices delayed by 15 minutes
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 17, 2026 | 21.78 | 22.08 | 21.41 | 21.47 | 553,700 |
| September 16, 2026 | 21.70 | 21.93 | 21.49 | 21.62 | 362,500 |
| September 15, 2026 | 22.04 | 22.16 | 21.71 | 21.72 | 399,200 |
| September 14, 2026 | 21.91 | 22.43 |
Based on reports through June 30, 2025
No events for this security recently.
Address:25 LAKE AVENUE EXT., DANBURY, CT, 06811, US
| 8.6bn |
| HDHome Depot, Inc. (The) | 300.15 | −0.78 % | 1.2bn |
| MCDMcDonald's Corporation | 249.42 | +0.38 % | 1.1bn |
| TJXTJX Companies, Inc. (The) | 129.29 | +216.70 % | 1.1bn |
| DISWalt Disney Company (The) | 102.96 | −2.27 % | 851m |
| 21.77 |
| 22.20 |
| 350,900 |
| September 11, 2026 | 22.07 | 22.20 | 21.90 | 21.93 | 390,300 |
| September 10, 2026 | 21.53 | 21.86 | 21.13 | 21.85 | 516,300 |
| September 09, 2026 | 21.71 | 21.93 | 21.57 | 21.71 | 512,700 |
| September 08, 2026 | 22.15 | 22.31 | 21.51 | 21.71 | 602,400 |
| September 04, 2026 | 21.84 | 22.74 | 21.68 | 22.49 | 800,400 |
| September 03, 2026 | 21.82 | 22.26 | 21.23 | 21.87 | 1m |
| September 02, 2026 | 24.32 | 25.13 | 24.32 | 24.71 | 2m |
| September 01, 2026 | 23.60 | 24.11 | 23.50 | 23.95 | 954,500 |
| August 31, 2026 | 23.50 | 23.70 | 23.26 | 23.65 | 798,200 |
| August 28, 2026 | 23.53 | 23.76 | 23.32 | 23.47 | 723,900 |
| August 27, 2026 | 23.36 | 23.62 | 23.26 | 23.41 | 651,700 |
| August 26, 2026 | 23.85 | 23.85 | 23.42 | 23.60 | 564,500 |
| August 25, 2026 | 23.38 | 23.85 | 23.10 | 23.76 | 532,000 |
| August 24, 2026 | 23.48 | 23.60 | 23.16 | 23.28 | 700,900 |
| August 21, 2026 | 23.09 | 23.80 | 23.09 | 23.39 | 810,400 |
| August 20, 2026 | 23.69 | 23.71 | 22.74 | 22.93 | 743,900 |