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 | 151.40 | 152.46 | 149.54 | 152.22 | 115,329 |
| September 17, 2026 | 152.07 | 154.13 | 150.84 | 152.10 | 57,700 |
| September 16, 2026 | 153.00 | 153.50 | 149.01 | 150.54 | 59,800 |
| September 15, 2026 | 153.35 | 154.55 |
Based on reports through December 31, 2025
Address:402 NORTH EIGHTH STREET, MANITOWOC, WI, 54220, 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 |
| 151.99 |
| 153.75 |
| 56,800 |
| September 14, 2026 | 154.23 | 155.18 | 152.42 | 153.23 | 51,400 |
| September 11, 2026 | 156.86 | 157.64 | 153.81 | 154.41 | 54,500 |
| September 10, 2026 | 153.37 | 155.85 | 152.45 | 155.24 | 81,700 |
| September 09, 2026 | 154.01 | 154.86 | 153.37 | 153.48 | 82,100 |
| September 08, 2026 | 155.41 | 156.93 | 154.21 | 155.08 | 57,700 |
| September 04, 2026 | 153.73 | 156.78 | 153.73 | 156.23 | 60,700 |
| September 03, 2026 | 154.20 | 156.65 | 154.20 | 154.83 | 67,100 |
| September 02, 2026 | 150.56 | 154.25 | 150.19 | 153.63 | 87,000 |
| September 01, 2026 | 150.20 | 152.29 | 148.32 | 150.33 | 100,000 |
| August 31, 2026 | 154.59 | 154.59 | 150.61 | 150.66 | 69,000 |
| August 28, 2026 | 152.31 | 154.06 | 151.71 | 152.81 | 52,700 |
| August 27, 2026 | 152.73 | 153.04 | 150.71 | 151.85 | 82,500 |
| August 26, 2026 | 153.55 | 154.40 | 152.41 | 153.69 | 66,300 |
| August 25, 2026 | 154.37 | 154.44 | 151.21 | 152.99 | 69,700 |
| August 24, 2026 | 153.14 | 154.68 | 151.26 | 154.08 | 121,600 |
| August 21, 2026 | 153.45 | 155.20 | 151.41 | 152.76 | 79,300 |