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 | 78.89 | 79.40 | 77.75 | 78.91 | 144,604 |
| September 17, 2026 | 79.93 | 79.99 | 78.78 | 79.39 | 97,600 |
| September 16, 2026 | 80.45 | 80.54 | 78.12 | 79.15 | 83,000 |
| September 15, 2026 | 80.21 | 80.70 |
Based on reports through December 31, 2025
Address:218 S GLENSTONE AVE, SPRINGFIELD, MO, 65802, 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 |
| 79.67 |
| 80.52 |
| 71,200 |
| September 14, 2026 | 80.14 | 81.38 | 79.41 | 80.30 | 84,500 |
| September 11, 2026 | 80.60 | 80.79 | 79.05 | 80.16 | 97,800 |
| September 10, 2026 | 78.68 | 80.02 | 78.08 | 79.92 | 61,400 |
| September 09, 2026 | 79.07 | 79.65 | 78.46 | 78.80 | 60,300 |
| September 08, 2026 | 79.89 | 80.22 | 79.36 | 79.49 | 103,900 |
| September 04, 2026 | 79.39 | 80.71 | 78.54 | 80.24 | 90,200 |
| September 03, 2026 | 80.03 | 80.68 | 79.80 | 79.88 | 71,400 |
| September 02, 2026 | 77.98 | 79.71 | 77.98 | 79.49 | 93,600 |
| September 01, 2026 | 78.08 | 79.81 | 77.33 | 77.98 | 102,700 |
| August 31, 2026 | 78.62 | 78.86 | 77.76 | 78.27 | 106,800 |
| August 28, 2026 | 78.64 | 79.42 | 78.50 | 78.87 | 75,600 |
| August 27, 2026 | 78.21 | 78.83 | 77.24 | 78.53 | 79,100 |
| August 26, 2026 | 78.84 | 79.40 | 77.94 | 78.67 | 160,300 |
| August 25, 2026 | 79.00 | 79.25 | 78.12 | 78.67 | 127,400 |
| August 24, 2026 | 79.15 | 79.92 | 78.46 | 78.65 | 63,800 |
| August 21, 2026 | 79.27 | 80.00 | 78.35 | 79.12 | 141,700 |