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 | 75.72 | 76.20 | 75.04 | 75.93 | 244,941 |
| September 17, 2026 | 76.74 | 76.96 | 75.85 | 76.19 | 84,000 |
| September 16, 2026 | 77.35 | 77.35 | 74.50 | 76.17 | 139,200 |
| September 15, 2026 | 77.13 | 77.83 |
Based on reports through December 31, 2025
Address:346 NORTH MAYO TRAIL P.O. BOX 2947, PIKEVILLE, KY, 41502-2947, US
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 76.96 |
| 77.36 |
| 77,700 |
| September 14, 2026 | 77.41 | 78.16 | 77.35 | 77.84 | 82,300 |
| September 11, 2026 | 78.04 | 78.90 | 76.65 | 77.67 | 85,000 |
| September 10, 2026 | 76.42 | 77.44 | 75.97 | 77.37 | 72,700 |
| September 09, 2026 | 76.46 | 77.03 | 76.08 | 76.43 | 83,000 |
| September 08, 2026 | 77.60 | 78.09 | 76.95 | 77.06 | 87,800 |
| September 04, 2026 | 77.01 | 77.96 | 76.88 | 77.76 | 76,700 |
| September 03, 2026 | 77.54 | 78.20 | 76.94 | 77.49 | 71,600 |
| September 02, 2026 | 76.30 | 77.44 | 75.89 | 77.06 | 104,900 |
| September 01, 2026 | 75.99 | 76.70 | 75.04 | 75.71 | 86,100 |
| August 31, 2026 | 76.36 | 76.39 | 75.39 | 76.13 | 104,300 |
| August 28, 2026 | 76.44 | 77.03 | 76.30 | 76.66 | 98,100 |
| August 27, 2026 | 75.78 | 76.48 | 74.56 | 76.30 | 76,000 |
| August 26, 2026 | 76.27 | 76.87 | 75.76 | 76.22 | 79,200 |
| August 25, 2026 | 76.83 | 77.00 | 75.95 | 76.37 | 82,600 |
| August 24, 2026 | 76.74 | 77.64 | 76.51 | 76.65 | 89,800 |
| August 21, 2026 | 76.73 | 76.80 | 75.87 | 76.52 | 132,300 |