Loading the section
Closing prices for September 17, 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 17, 2026 | 187.76 | 187.96 | 181.84 | 183.87 | 57,824 |
| September 16, 2026 | 181.01 | 187.62 | 178.20 | 186.31 | 75,800 |
| September 15, 2026 | 186.35 | 186.35 | 177.16 | 179.66 | 89,000 |
| September 14, 2026 | 191.06 | 192.02 |
Based on reports through March 31, 2026
The issuer has several share classes — market cap covers the whole company.
Share count is a period average, so market cap is approximate.
Address:3736 SOUTH MAIN STREET, MARION, NY, 14505, 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 |
| 185.65 |
| 186.35 |
| 67,500 |
| September 11, 2026 | 188.39 | 194.11 | 188.39 | 190.62 | 60,400 |
| September 10, 2026 | 193.36 | 193.60 | 184.46 | 186.19 | 89,400 |
| September 09, 2026 | 192.60 | 194.19 | 190.01 | 191.63 | 117,700 |
| September 08, 2026 | 194.64 | 196.96 | 189.49 | 195.00 | 132,200 |
| September 04, 2026 | 202.99 | 204.57 | 195.71 | 195.71 | 126,600 |
| September 03, 2026 | 207.50 | 210.00 | 203.92 | 204.28 | 67,500 |
| September 02, 2026 | 204.92 | 209.06 | 204.12 | 207.30 | 90,600 |
| September 01, 2026 | 198.48 | 204.48 | 198.21 | 204.04 | 114,600 |
| August 31, 2026 | 198.12 | 199.78 | 191.31 | 198.29 | 119,200 |
| August 28, 2026 | 194.31 | 201.93 | 194.31 | 199.84 | 109,600 |
| August 27, 2026 | 191.79 | 194.07 | 188.49 | 192.22 | 53,900 |
| August 26, 2026 | 190.22 | 193.03 | 187.81 | 191.79 | 75,600 |
| August 25, 2026 | 191.30 | 191.30 | 186.00 | 190.63 | 55,000 |
| August 24, 2026 | 195.64 | 196.48 | 189.17 | 189.66 | 58,600 |
| August 21, 2026 | 192.98 | 195.70 | 188.00 | 194.07 | 75,300 |
| August 20, 2026 | 189.62 | 194.80 | 189.62 | 192.62 | 64,300 |