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 | 43.69 | 44.56 | 42.75 | 44.31 | 109,365 |
| September 17, 2026 | 43.64 | 43.87 | 43.25 | 43.69 | 10,300 |
| September 16, 2026 | 45.19 | 45.24 | 43.03 | 43.50 | 24,700 |
| September 15, 2026 | 44.60 | 45.08 |
Based on reports through December 31, 2025
No events for this security recently.
Address:19 S SECOND ST, OAKLAND, MD, 21550, 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 |
| 43.92 |
| 45.02 |
| 26,700 |
| September 14, 2026 | 44.44 | 44.84 | 43.53 | 44.05 | 23,500 |
| September 11, 2026 | 44.70 | 44.70 | 43.24 | 44.45 | 17,400 |
| September 10, 2026 | 43.74 | 44.40 | 42.76 | 44.40 | 51,200 |
| September 09, 2026 | 42.93 | 43.95 | 42.93 | 43.67 | 16,200 |
| September 08, 2026 | 44.12 | 44.45 | 43.38 | 43.38 | 27,900 |
| September 04, 2026 | 43.57 | 44.52 | 43.57 | 44.36 | 12,100 |
| September 03, 2026 | 44.16 | 44.61 | 43.47 | 43.94 | 8,100 |
| September 02, 2026 | 43.77 | 44.62 | 43.65 | 43.79 | 17,800 |
| September 01, 2026 | 43.35 | 43.85 | 42.11 | 42.16 | 17,200 |
| August 31, 2026 | 43.47 | 43.84 | 42.86 | 42.90 | 10,100 |
| August 28, 2026 | 43.95 | 43.95 | 43.03 | 43.16 | 11,000 |
| August 27, 2026 | 43.00 | 43.45 | 42.28 | 43.20 | 16,500 |
| August 26, 2026 | 42.88 | 42.92 | 41.45 | 42.75 | 22,100 |
| August 25, 2026 | 43.18 | 43.56 | 42.60 | 43.17 | 18,000 |
| August 24, 2026 | 42.83 | 43.64 | 42.20 | 43.40 | 10,100 |
| August 21, 2026 | 43.29 | 43.75 | 42.18 | 42.94 | 15,500 |