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 | 68.29 | 69.53 | 68.05 | 68.55 | 98,600 |
| September 15, 2026 | 69.31 | 69.31 | 67.84 | 68.31 | 99,800 |
| September 14, 2026 | 70.99 | 71.90 | 69.12 | 69.33 | 112,200 |
| September 11, 2026 | 71.22 | 72.43 |
Based on reports through June 30, 2025
Share count is a period average, so market cap is approximate.
Address:1703 N. RANDALL ROAD, ELGIN, IL, 60123-7820, 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 |
| 69.77 |
| 70.26 |
| 89,900 |
| September 10, 2026 | 71.11 | 72.16 | 70.00 | 70.84 | 109,600 |
| September 09, 2026 | 70.20 | 71.76 | 69.83 | 70.64 | 132,900 |
| September 08, 2026 | 71.91 | 72.25 | 70.42 | 70.84 | 90,900 |
| September 04, 2026 | 73.55 | 73.55 | 71.97 | 72.43 | 102,800 |
| September 03, 2026 | 74.41 | 75.33 | 72.61 | 73.18 | 133,600 |
| September 02, 2026 | 74.25 | 74.86 | 73.37 | 73.90 | 116,500 |
| September 01, 2026 | 73.86 | 74.28 | 73.15 | 73.88 | 150,100 |
| August 31, 2026 | 74.19 | 74.50 | 73.06 | 73.69 | 114,000 |
| August 28, 2026 | 73.98 | 75.12 | 72.89 | 74.66 | 131,100 |
| August 27, 2026 | 74.34 | 74.34 | 72.17 | 73.99 | 228,300 |
| August 26, 2026 | 74.67 | 76.27 | 74.67 | 75.76 | 156,900 |
| August 25, 2026 | 75.95 | 75.95 | 74.34 | 74.83 | 195,700 |
| August 24, 2026 | 74.71 | 76.49 | 73.07 | 75.49 | 168,300 |
| August 21, 2026 | 75.92 | 76.69 | 72.57 | 73.72 | 288,500 |
| August 20, 2026 | 75.51 | 77.45 | 72.62 | 75.76 | 284,500 |
| August 19, 2026 | 83.96 | 85.09 | 80.60 | 81.30 | 138,800 |