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 | 12.31 | 12.30 | 12.01 | 12.08 | 524,704 |
| September 16, 2026 | 12.36 | 12.52 | 12.00 | 12.02 | 485,000 |
| September 15, 2026 | 12.45 | 12.60 | 12.25 | 12.31 | 571,700 |
| September 14, 2026 | 12.30 | 13.09 |
Based on reports through January 31, 2026
Address:8300 MARYLAND AVE P O BOX 29, ST LOUIS, MO, 63105, US
| 2m |
| TSLATesla, Inc. | 362.60 | −98.30 % | 13.0bn |
| AMZNAmazon.com, Inc. | 252.86 | +0.66 % | 8.6bn |
| HDHome Depot, Inc. (The) | 300.44 | −0.68 % | 1.2bn |
| MCDMcDonald's Corporation | 249.54 | +0.43 % | 1.1bn |
| 12.30 |
| 12.54 |
| 580,000 |
| September 11, 2026 | 12.12 | 12.84 | 12.12 | 12.51 | 743,800 |
| September 10, 2026 | 11.92 | 12.11 | 11.29 | 11.88 | 895,800 |
| September 09, 2026 | 13.02 | 13.95 | 12.12 | 12.15 | 1m |
| September 08, 2026 | 12.50 | 12.62 | 12.01 | 12.03 | 765,900 |
| September 04, 2026 | 11.87 | 12.48 | 11.87 | 12.43 | 405,600 |
| September 03, 2026 | 12.41 | 12.53 | 11.79 | 12.11 | 472,200 |
| September 02, 2026 | 11.90 | 12.48 | 11.81 | 12.23 | 714,100 |
| September 01, 2026 | 12.15 | 12.26 | 11.68 | 11.74 | 552,700 |
| August 31, 2026 | 12.47 | 12.47 | 11.91 | 12.18 | 665,000 |
| August 28, 2026 | 12.58 | 12.82 | 12.45 | 12.48 | 388,800 |
| August 27, 2026 | 12.91 | 13.02 | 12.43 | 12.54 | 410,900 |
| August 26, 2026 | 13.14 | 13.51 | 12.96 | 13.09 | 468,600 |
| August 25, 2026 | 13.54 | 13.60 | 12.99 | 13.05 | 421,900 |
| August 24, 2026 | 13.67 | 14.16 | 13.54 | 13.65 | 523,900 |
| August 21, 2026 | 13.08 | 13.73 | 13.04 | 13.62 | 502,100 |
| August 20, 2026 | 13.36 | 13.36 | 12.71 | 12.89 | 475,300 |