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 | 46.53 | 46.97 | 45.02 | 45.05 | 603,977 |
| September 16, 2026 | 47.57 | 48.33 | 45.19 | 46.52 | 836,800 |
| September 15, 2026 | 46.00 | 48.14 | 46.00 | 48.00 | 719,400 |
| September 14, 2026 | 43.50 | 46.82 |
Based on reports through December 31, 2025
Address:300 GALLERIA PARKWAY SE SUITE 800, ATLANTA, GA, 30339, US
| 2.7bn |
| COSTCostco Wholesale Corporation | 891.44 | −0.26 % | 1.7bn |
| PGProcter & Gamble Company (The) | 147.55 | +0.36 % | 1.3bn |
| KOCoca-Cola Company (The) | 88.06 | +0.22 % | 1.3bn |
| PEPPepsiCo, Inc. | 134.15 | −0.15 % | 977m |
| 43.50 |
| 46.49 |
| 925,900 |
| September 11, 2026 | 44.06 | 44.76 | 43.39 | 43.64 | 923,200 |
| September 10, 2026 | 43.23 | 44.55 | 42.87 | 43.83 | 698,600 |
| September 09, 2026 | 42.31 | 43.74 | 41.99 | 43.39 | 518,500 |
| September 08, 2026 | 40.61 | 42.63 | 40.01 | 42.45 | 653,100 |
| September 04, 2026 | 40.13 | 40.95 | 39.98 | 40.77 | 418,400 |
| September 03, 2026 | 39.41 | 40.15 | 38.04 | 40.13 | 652,700 |
| September 02, 2026 | 38.87 | 40.08 | 38.66 | 39.04 | 469,700 |
| September 01, 2026 | 37.06 | 39.34 | 35.90 | 38.87 | 537,300 |
| August 31, 2026 | 36.97 | 37.44 | 36.65 | 37.09 | 299,000 |
| August 28, 2026 | 37.52 | 37.61 | 36.84 | 37.06 | 412,400 |
| August 27, 2026 | 37.40 | 37.74 | 36.86 | 37.33 | 219,100 |
| August 26, 2026 | 37.47 | 38.13 | 37.22 | 37.48 | 284,600 |
| August 25, 2026 | 37.88 | 37.88 | 36.79 | 37.30 | 321,500 |
| August 24, 2026 | 38.09 | 38.36 | 37.34 | 37.70 | 349,300 |
| August 21, 2026 | 37.55 | 38.12 | 36.90 | 37.93 | 396,500 |
| August 20, 2026 | 37.51 | 38.00 | 37.24 | 37.48 | 214,900 |