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 | 108.80 | 110.29 | 109.01 | 109.32 | 17,736 |
| September 16, 2026 | 110.00 | 110.96 | 109.09 | 109.71 | 33,400 |
| September 15, 2026 | 109.40 | 110.91 | 109.40 | 110.71 | 15,900 |
| September 14, 2026 | 111.07 | 111.50 |
Based on reports through December 31, 2025
Address:1415 LOUISIANA ST. STE 3325, HOUSTON, TX, 77002, US
| 783,333 |
| CVXChevron Corporation | 211.57 | +0.01 % | 1.6bn |
| VLOValero Energy Corporation | 412.53 | +2.29 % | 968m |
| MPCMarathon Petroleum Corporation | 421.96 | +1.94 % | 933m |
| COPConocoPhillips | 133.19 | +0.49 % | 870m |
| 108.07 |
| 109.78 |
| 33,200 |
| September 11, 2026 | 110.64 | 111.95 | 110.64 | 111.10 | 10,300 |
| September 10, 2026 | 111.01 | 111.50 | 110.19 | 110.19 | 19,300 |
| September 09, 2026 | 114.00 | 114.00 | 110.89 | 111.73 | 19,800 |
| September 08, 2026 | 112.89 | 114.14 | 112.48 | 113.29 | 15,300 |
| September 04, 2026 | 113.78 | 113.85 | 112.50 | 113.72 | 12,100 |
| September 03, 2026 | 113.03 | 113.92 | 111.94 | 113.40 | 26,100 |
| September 02, 2026 | 112.33 | 114.15 | 112.15 | 112.51 | 30,300 |
| September 01, 2026 | 111.74 | 112.87 | 111.07 | 112.16 | 25,600 |
| August 31, 2026 | 113.14 | 115.29 | 111.22 | 112.57 | 33,700 |
| August 28, 2026 | 111.22 | 112.88 | 110.34 | 112.72 | 21,900 |
| August 27, 2026 | 110.18 | 111.72 | 108.50 | 110.32 | 27,500 |
| August 26, 2026 | 109.21 | 112.02 | 108.50 | 109.84 | 76,800 |
| August 25, 2026 | 107.69 | 110.00 | 107.55 | 108.75 | 36,400 |
| August 24, 2026 | 105.91 | 107.49 | 105.56 | 107.23 | 60,600 |
| August 21, 2026 | 104.85 | 106.06 | 104.61 | 105.39 | 28,800 |
| August 20, 2026 | 104.93 | 105.97 | 104.40 | 104.45 | 35,900 |