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 | 62.07 | 63.05 | 61.35 | 62.87 | 242,224 |
| September 16, 2026 | 61.75 | 62.62 | 61.12 | 61.76 | 127,700 |
| September 15, 2026 | 61.24 | 61.83 | 60.50 | 61.58 | 217,900 |
| September 14, 2026 | 61.27 | 61.50 |
Based on reports through December 31, 2025
Address:EDENS & WINNETKA ROAD, NORTHFIELD, IL, 60093, US
| 3m |
| BYAHPark Ha Biological Technology Co., Ltd. | 2.30 | −38.50 % | 2m |
| WMTWalmart Inc. | 107.49 | +0.65 % | 2.7bn |
| COSTCostco Wholesale Corporation | 897.13 | +0.36 % | 1.7bn |
| KOCoca-Cola Company (The) | 88.16 | +0.11 % | 1.3bn |
| 59.97 |
| 61.11 |
| 147,600 |
| September 11, 2026 | 62.19 | 62.62 | 60.86 | 61.57 | 184,700 |
| September 10, 2026 | 61.40 | 61.80 | 60.64 | 61.66 | 123,500 |
| September 09, 2026 | 61.84 | 62.35 | 61.35 | 61.80 | 128,700 |
| September 08, 2026 | 62.94 | 62.94 | 61.70 | 62.22 | 120,000 |
| September 04, 2026 | 61.83 | 63.64 | 61.41 | 63.42 | 80,700 |
| September 03, 2026 | 62.82 | 62.82 | 61.38 | 62.38 | 165,200 |
| September 02, 2026 | 61.54 | 63.37 | 61.22 | 62.16 | 131,900 |
| September 01, 2026 | 62.04 | 62.18 | 60.60 | 61.45 | 86,800 |
| August 31, 2026 | 62.99 | 62.99 | 61.37 | 62.61 | 109,100 |
| August 28, 2026 | 62.95 | 63.41 | 61.84 | 62.65 | 73,200 |
| August 27, 2026 | 62.20 | 63.44 | 61.39 | 62.81 | 138,200 |
| August 26, 2026 | 62.21 | 62.92 | 61.77 | 62.67 | 107,300 |
| August 25, 2026 | 62.44 | 62.44 | 61.00 | 62.04 | 69,800 |
| August 24, 2026 | 63.86 | 64.30 | 62.02 | 62.16 | 90,800 |
| August 21, 2026 | 64.27 | 64.53 | 63.38 | 63.63 | 114,800 |
| August 20, 2026 | 63.08 | 63.90 | 62.89 | 63.67 | 123,800 |