Loading the section
Closing prices for September 17, 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 17, 2026 | 12.03 | 12.12 | 11.94 | 11.96 | 82,716 |
| September 16, 2026 | 12.08 | 12.13 | 11.90 | 11.96 | 106,800 |
| September 15, 2026 | 12.04 | 12.06 | 11.80 | 11.99 | 69,500 |
| September 14, 2026 | 12.02 | 12.20 |
Based on reports through December 31, 2025
Address:100 INTERNATIONAL DRIVE 18TH FLOOR, BALTIMORE, MD, 21202, US
| 2.7bn |
| COSTCostco Wholesale Corporation | 891.44 | −0.26 % | 1.7bn |
| PGProcter & Gamble Company (The) | 147.55 | +0.36 % | 1.3bn |
| KOCoca-Cola Company (The) | 88.06 | +0.22 % | 1.3bn |
| PEPPepsiCo, Inc. | 134.15 | −0.15 % | 977m |
| 11.97 |
| 12.00 |
| 62,300 |
| September 11, 2026 | 12.10 | 12.23 | 11.94 | 12.04 | 75,700 |
| September 10, 2026 | 12.04 | 12.09 | 11.88 | 12.05 | 50,900 |
| September 09, 2026 | 12.11 | 12.21 | 11.90 | 12.14 | 82,800 |
| September 08, 2026 | 12.63 | 12.64 | 12.12 | 12.16 | 88,200 |
| September 04, 2026 | 12.53 | 12.66 | 12.37 | 12.63 | 54,700 |
| September 03, 2026 | 12.67 | 12.97 | 12.34 | 12.54 | 108,700 |
| September 02, 2026 | 12.17 | 13.04 | 12.17 | 12.67 | 224,500 |
| September 01, 2026 | 12.01 | 12.35 | 12.01 | 12.09 | 111,000 |
| August 31, 2026 | 12.03 | 12.30 | 12.00 | 12.14 | 132,900 |
| August 28, 2026 | 12.21 | 12.45 | 11.86 | 12.18 | 107,700 |
| August 27, 2026 | 12.28 | 12.57 | 12.10 | 12.16 | 70,700 |
| August 26, 2026 | 12.05 | 12.49 | 12.05 | 12.22 | 167,100 |
| August 25, 2026 | 12.04 | 12.19 | 11.99 | 12.16 | 97,700 |
| August 24, 2026 | 11.99 | 12.26 | 11.97 | 12.00 | 123,700 |
| August 21, 2026 | 11.76 | 12.08 | 11.55 | 11.95 | 178,500 |
| August 20, 2026 | 11.52 | 11.77 | 11.43 | 11.62 | 126,900 |