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 17, 2026 | 20.91 | 22.88 | 20.88 | 22.77 | 15,998 |
| September 16, 2026 | 21.88 | 23.00 | 20.84 | 20.88 | 14,000 |
| September 15, 2026 | 21.99 | 22.38 | 21.43 | 21.43 | 9,600 |
| September 14, 2026 | 21.81 | 21.98 |
Based on reports through December 31, 2025
No events for this security recently.
Address:2220 HICKS ROAD, SUITE 210, ROLLING MEADOWS, IL, 60008, US
| 9,823 |
| WMTWalmart Inc. | 107.49 | +0.65 % | 2.7bn |
| COSTCostco Wholesale Corporation | 897.13 | +0.36 % | 1.7bn |
| PGProcter & Gamble Company (The) | 146.44 | −0.75 % | 1.3bn |
| KOCoca-Cola Company (The) | 88.16 | +0.11 % | 1.3bn |
| 20.75 |
| 21.98 |
| 10,700 |
| September 11, 2026 | 23.43 | 23.57 | 21.65 | 21.65 | 12,200 |
| September 10, 2026 | 24.00 | 24.81 | 22.80 | 23.16 | 18,100 |
| September 09, 2026 | 22.99 | 25.04 | 22.99 | 23.64 | 30,500 |
| September 08, 2026 | 25.04 | 26.23 | 23.63 | 23.83 | 69,500 |
| September 04, 2026 | 24.63 | 26.25 | 24.63 | 26.25 | 5,300 |
| September 03, 2026 | 24.05 | 26.22 | 24.05 | 25.04 | 21,700 |
| September 02, 2026 | 23.10 | 24.99 | 22.99 | 24.00 | 11,500 |
| September 01, 2026 | 23.55 | 23.55 | 22.64 | 22.64 | 17,700 |
| August 31, 2026 | 24.71 | 24.71 | 22.25 | 22.65 | 5,500 |
| August 28, 2026 | 22.97 | 23.77 | 22.50 | 23.15 | 6,900 |
| August 27, 2026 | 24.00 | 24.00 | 22.51 | 22.51 | 3,200 |
| August 26, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 1,700 |
| August 25, 2026 | 23.41 | 24.17 | 23.21 | 23.50 | 8,100 |
| August 24, 2026 | 23.06 | 23.06 | 22.96 | 22.96 | 1,200 |
| August 21, 2026 | 21.69 | 23.76 | 21.52 | 22.75 | 36,000 |
| August 20, 2026 | 21.53 | 21.77 | 20.69 | 21.12 | 7,800 |