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 | 38.16 | 37.99 | 37.51 | 37.69 | 155,650 |
| September 16, 2026 | 37.74 | 38.16 | 37.74 | 37.96 | 130,700 |
| September 15, 2026 | 38.52 | 38.52 | 37.69 | 37.76 | 125,400 |
| September 14, 2026 | 39.38 | 39.87 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
Address:7401 S CICERO AVE, CHICAGO, IL, 60629, US
| 2.7bn |
| COSTCostco Wholesale Corporation | 897.61 | +41.10 % | 1.7bn |
| PGProcter & Gamble Company (The) | 146.05 | −1.02 % | 1.3bn |
| KOCoca-Cola Company (The) | 87.85 | −24.40 % | 1.3bn |
| PEPPepsiCo, Inc. | 130.13 | −2.64 % | 977m |
| 38.08 |
| 38.85 |
| 153,700 |
| September 11, 2026 | 38.52 | 38.91 | 38.07 | 38.89 | 116,400 |
| September 10, 2026 | 38.15 | 38.42 | 37.82 | 38.36 | 163,800 |
| September 09, 2026 | 38.38 | 38.38 | 37.69 | 38.16 | 147,300 |
| September 08, 2026 | 38.81 | 38.81 | 37.83 | 38.65 | 165,700 |
| September 04, 2026 | 38.54 | 38.99 | 38.39 | 38.78 | 134,600 |
| September 03, 2026 | 39.71 | 39.75 | 38.62 | 38.80 | 182,000 |
| September 02, 2026 | 40.59 | 40.59 | 39.48 | 39.94 | 163,000 |
| September 01, 2026 | 41.09 | 41.28 | 40.28 | 40.31 | 145,800 |
| August 31, 2026 | 41.16 | 41.40 | 40.23 | 40.86 | 131,700 |
| August 28, 2026 | 41.03 | 41.32 | 40.92 | 41.27 | 97,700 |
| August 27, 2026 | 40.91 | 41.20 | 40.38 | 40.88 | 114,400 |
| August 26, 2026 | 41.46 | 41.62 | 41.09 | 41.31 | 126,500 |
| August 25, 2026 | 41.56 | 41.69 | 41.01 | 41.39 | 123,400 |
| August 24, 2026 | 41.28 | 41.98 | 41.28 | 41.44 | 154,000 |
| August 21, 2026 | 41.90 | 41.95 | 40.91 | 40.99 | 157,000 |
| August 20, 2026 | 41.13 | 41.98 | 41.00 | 41.67 | 135,000 |