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 | 43.33 | 43.92 | 43.33 | 43.48 | 27,652 |
| September 16, 2026 | 42.93 | 43.62 | 42.67 | 43.16 | 41,200 |
| September 15, 2026 | 43.35 | 44.19 | 42.54 | 42.79 | 66,300 |
| September 14, 2026 | 43.26 | 43.73 |
Based on reports through December 31, 2025
No events for this security recently.
Address:39 EAST CANAL STREET, NELSONVILLE, OH, 45764, US
| 7m |
| TSLATesla, Inc. | 366.20 | +2.27 % | 13.0bn |
| AMZNAmazon.com, Inc. | 251.47 | +2.24 % | 8.6bn |
| HDHome Depot, Inc. (The) | 302.51 | +0.01 % | 1.2bn |
| MCDMcDonald's Corporation | 248.48 | −0.03 % | 1.1bn |
| 42.04 |
| 43.36 |
| 80,100 |
| September 11, 2026 | 43.52 | 44.31 | 43.31 | 44.19 | 44,600 |
| September 10, 2026 | 42.81 | 43.90 | 42.35 | 43.30 | 64,600 |
| September 09, 2026 | 43.33 | 44.00 | 43.08 | 43.13 | 43,200 |
| September 08, 2026 | 44.13 | 45.39 | 43.33 | 43.75 | 32,100 |
| September 04, 2026 | 43.54 | 44.65 | 43.29 | 44.14 | 47,000 |
| September 03, 2026 | 44.75 | 45.23 | 43.31 | 43.52 | 41,000 |
| September 02, 2026 | 44.87 | 45.38 | 43.81 | 44.34 | 39,000 |
| September 01, 2026 | 44.55 | 45.18 | 44.33 | 44.59 | 36,600 |
| August 31, 2026 | 45.72 | 45.80 | 44.59 | 45.21 | 30,300 |
| August 28, 2026 | 45.36 | 46.30 | 45.36 | 45.65 | 31,400 |
| August 27, 2026 | 45.02 | 45.44 | 44.35 | 45.28 | 41,000 |
| August 26, 2026 | 45.09 | 45.68 | 44.92 | 45.21 | 36,700 |
| August 25, 2026 | 46.00 | 46.00 | 44.70 | 45.05 | 34,800 |
| August 24, 2026 | 47.02 | 47.57 | 45.78 | 45.95 | 81,400 |
| August 21, 2026 | 46.72 | 46.99 | 45.10 | 46.79 | 46,900 |
| August 20, 2026 | 46.37 | 46.78 | 45.50 | 46.38 | 44,900 |