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 16, 2026 | 24.31 | 24.98 | 24.14 | 24.24 | 47,400 |
| September 15, 2026 | 24.33 | 24.54 | 23.90 | 24.31 | 65,200 |
| September 14, 2026 | 24.12 | 24.58 | 23.84 | 24.33 | 42,800 |
| September 11, 2026 | 23.97 | 24.32 |
Based on reports through December 31, 2025
No events for this security recently.
Address:2951 28TH STREET, SANTA MONICA, CA, 90405, US
| 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 |
| TJXTJX Companies, Inc. (The) | 127.98 | +1.13 % | 1.1bn |
| 23.97 |
| 24.17 |
| 32,200 |
| September 10, 2026 | 23.73 | 23.80 | 23.50 | 23.79 | 51,800 |
| September 09, 2026 | 24.40 | 24.40 | 23.48 | 23.85 | 62,400 |
| September 08, 2026 | 24.55 | 24.57 | 24.05 | 24.44 | 54,300 |
| September 04, 2026 | 24.07 | 24.65 | 23.97 | 24.58 | 35,300 |
| September 03, 2026 | 24.79 | 25.00 | 23.68 | 24.05 | 55,500 |
| September 02, 2026 | 24.77 | 25.25 | 24.53 | 24.53 | 51,900 |
| September 01, 2026 | 25.06 | 25.25 | 24.52 | 24.71 | 63,300 |
| August 31, 2026 | 25.51 | 25.68 | 24.96 | 25.11 | 64,700 |
| August 28, 2026 | 25.41 | 25.90 | 25.20 | 25.42 | 65,000 |
| August 27, 2026 | 25.33 | 25.73 | 25.20 | 25.60 | 87,400 |
| August 26, 2026 | 26.30 | 26.35 | 25.28 | 25.62 | 71,400 |
| August 25, 2026 | 25.64 | 26.27 | 25.09 | 26.15 | 208,600 |
| August 24, 2026 | 25.48 | 26.18 | 25.33 | 25.51 | 209,200 |
| August 21, 2026 | 25.29 | 25.51 | 24.99 | 25.48 | 43,700 |
| August 20, 2026 | 25.09 | 25.13 | 24.53 | 25.10 | 56,900 |
| August 19, 2026 | 25.54 | 25.70 | 25.19 | 25.39 | 75,100 |