Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	115.73	116.57	114.77	116.19	1,719,649	+0.41(+0.36%)
Jul 28, 2023	114.00	116.81	113.84	115.78	1,110,529	+2.36(+2.08%)
Jul 27, 2023	113.73	115.21	112.93	113.42	1,255,402	-0.32(-0.28%)
Jul 26, 2023	112.05	114.97	109.65	113.73	3,375,827	+0.00(+0.00%)
Jul 25, 2023	113.79	114.52	113.33	113.73	1,950,980	-0.27(-0.24%)
Jul 24, 2023	113.50	114.74	113.46	114.00	1,910,529	+0.38(+0.34%)
Jul 21, 2023	112.52	114.03	111.91	113.62	1,532,318	+0.85(+0.76%)
Jul 20, 2023	113.37	113.70	112.59	112.77	902,942	-0.33(-0.29%)
Jul 19, 2023	112.34	113.50	111.94	113.09	1,254,632	+0.52(+0.46%)
Jul 18, 2023	112.18	112.61	111.30	112.58	1,684,013	-0.10(-0.09%)
Jul 17, 2023	113.34	113.41	112.20	112.67	1,030,664	-0.74(-0.65%)
Jul 14, 2023	113.46	114.47	113.02	113.41	790,628	-0.27(-0.24%)
Jul 13, 2023	112.29	114.80	112.17	113.68	1,688,601	+1.52(+1.36%)
Jul 12, 2023	111.06	112.76	110.22	112.15	1,625,793	+1.35(+1.22%)
Jul 11, 2023	110.72	111.28	109.95	110.80	1,168,693	-0.25(-0.22%)
Jul 10, 2023	110.77	111.74	110.50	111.05	927,094	+0.28(+0.25%)
Jul 07, 2023	112.11	112.42	110.69	110.77	1,269,643	-1.55(-1.38%)
Jul 06, 2023	113.94	113.94	112.15	112.33	1,039,636	-2.51(-2.19%)
Jul 05, 2023	115.80	116.27	114.46	114.84	1,186,038	-1.67(-1.43%)
Jul 03, 2023	115.92	116.50	115.39	116.50	234,966	+0.47(+0.40%)
Jun 30, 2023	115.15	116.65	115.11	116.03	1,238,408	+1.23(+1.07%)
Jun 29, 2023	113.50	114.95	112.80	114.81	895,249	+0.69(+0.60%)
Jun 28, 2023	114.13	114.57	112.61	114.12	823,603	-0.46(-0.40%)
Jun 27, 2023	113.72	115.11	113.54	114.58	742,613	+0.73(+0.64%)
Jun 26, 2023	112.94	114.29	112.94	113.85	814,939	+0.99(+0.88%)
Jun 23, 2023	114.20	114.43	112.80	112.86	1,139,879	-2.10(-1.83%)
Jun 22, 2023	113.51	114.97	113.51	114.96	811,493	+1.15(+1.01%)
Jun 21, 2023	112.23	114.27	111.89	113.81	1,216,404	+1.29(+1.15%)
Jun 20, 2023	113.12	114.06	112.49	112.52	1,313,826	-1.49(-1.30%)
Jun 16, 2023	113.29	114.36	112.84	114.00	1,708,864	+0.95(+0.84%)
Jun 15, 2023	111.64	113.32		113.05	841,899	-1.48(-1.29%)
May 08, 2023	116.15	116.74	114.30	114.54	1,580,033	-0.88(-0.76%)
May 05, 2023	113.40	115.79	112.75	115.42	1,245,814	+3.00(+2.67%)
May 04, 2023	112.13	112.94	110.60	112.42	3,000,329	+0.64(+0.57%)
May 03, 2023	112.25	112.70	110.10	111.78	2,391,981	-0.37(-0.33%)
May 02, 2023	112.51	112.85	111.00	112.15	826,473	-1.38(-1.22%)
May 01, 2023	113.15	114.75	113.12	113.53	858,602	+0.53(+0.47%)
Apr 28, 2023	111.35	113.76	111.35	113.00	882,228	+0.89(+0.79%)
Apr 27, 2023	110.81	112.61	110.35	112.11	1,305,761	+1.57(+1.42%)
Apr 26, 2023	111.77	112.38	110.16	110.54	1,604,460	-1.76(-1.57%)
Apr 25, 2023	117.43	117.43	111.25	112.30	2,970,203	-5.56(-4.72%)
Apr 24, 2023	116.73	118.23	116.54	117.86	1,895,693	+1.30(+1.11%)
Apr 21, 2023	116.42	116.69	115.66	116.56	1,456,519	+0.36(+0.31%)
Apr 20, 2023	115.60	117.14	115.47	116.20	795,394	+0.18(+0.16%)
Apr 19, 2023	115.55	116.58	115.51	116.03	540,665	-0.18(-0.15%)
Apr 18, 2023	116.55	116.88	115.83	116.20	659,595	+0.23(+0.20%)
Apr 17, 2023	116.27	117.11	115.43	115.98	1,019,334	+0.03(+0.03%)
Apr 14, 2023	115.00	115.99	114.89	115.95	706,721	+0.90(+0.78%)
Apr 13, 2023	115.12	115.49	113.48	115.05	1,218,992	+0.64(+0.56%)
Apr 12, 2023	113.07	115.12	112.77	114.41	1,050,247	+1.78(+1.58%)
Apr 11, 2023	111.86	113.23	111.58	112.63	862,677	+0.98(+0.87%)
Apr 10, 2023	111.37	111.91	111.06	111.66	844,593	-0.64(-0.57%)
Apr 06, 2023	112.26	112.36	111.36	112.29	1,348,900	+1.37(+1.24%)
Apr 05, 2023	114.01	114.93	110.74	110.92	1,735,524	-3.05(-2.68%)
Apr 04, 2023	113.64	114.61	113.36	113.97	1,879,968	+1.02(+0.91%)
Apr 03, 2023	111.58	113.47	111.47	112.95	1,433,444	+1.17(+1.05%)
Mar 31, 2023	110.25	111.84	110.02	111.77	790,615	+1.58(+1.44%)
Mar 30, 2023	110.34	110.51	108.95	110.19	1,023,361	+0.93(+0.85%)
Mar 29, 2023	109.60	109.96	108.90	109.26	740,453	+0.36(+0.33%)
Mar 28, 2023	108.64	109.25	108.13	108.90	1,229,200	+0.32(+0.30%)
Mar 27, 2023	108.31	108.88	107.26	108.58	1,203,080	+0.87(+0.81%)
Mar 24, 2023	106.01	107.76	105.59	107.71	1,221,817	+0.98(+0.92%)
Mar 23, 2023	109.15	109.15	106.35	106.72	1,176,997	-1.16(-1.08%)
Mar 22, 2023	108.95	109.99	107.86	107.89	1,281,801	-0.92(-0.84%)
Mar 21, 2023	110.03	110.26	108.24	108.81	1,262,207	-0.46(-0.43%)
Mar 20, 2023	109.43	110.25	108.40	109.27	810,602	+0.09(+0.08%)
Mar 17, 2023	112.48	112.51	109.06	109.18	1,235,410	-3.08(-2.74%)
Mar 16, 2023	108.54	112.47	108.14	112.26	1,428,360	+3.13(+2.87%)
Mar 15, 2023	108.75	110.13	107.95	109.14	1,455,294	-0.93(-0.84%)
Mar 14, 2023	111.10	112.03	108.47	110.07	1,076,527	-0.03(-0.03%)
Mar 13, 2023	108.55	111.53	108.19	110.09	1,287,199	+0.70(+0.64%)
Mar 10, 2023	109.97	111.90	109.34	109.39	1,453,123	-0.61(-0.55%)
Mar 09, 2023	111.21	112.01	109.82	110.00	1,078,881	-0.10(-0.09%)
Mar 08, 2023	109.11	110.60	108.91	110.10	906,548	+1.19(+1.09%)
Mar 07, 2023	110.19	110.50	108.58	108.91	1,329,965	-1.62(-1.47%)
Mar 06, 2023	111.87	111.87	110.32	110.53	877,632	-1.20(-1.07%)
Mar 03, 2023	110.57	111.87	110.15	111.73	915,862	+1.30(+1.18%)
Mar 02, 2023	107.89	110.57	107.30	110.43	1,098,293	+2.14(+1.98%)
Mar 01, 2023	106.80	108.81	106.45	108.28	1,009,188	+1.63(+1.53%)
Feb 28, 2023	107.91	108.34	106.44	106.66	1,449,848	-1.91(-1.76%)
Feb 27, 2023	109.10	109.87	108.33	108.57	1,087,760	+0.65(+0.60%)
Feb 24, 2023	107.36	108.00	106.57	107.92	646,569	-0.79(-0.72%)
Feb 23, 2023	108.67	108.84	107.33	108.71	757,237	+0.71(+0.66%)
Feb 22, 2023	109.12	109.15	107.53	107.99	1,381,158	-0.87(-0.80%)
Feb 21, 2023	108.77	109.91	108.38	108.86	1,952,294	-0.47(-0.43%)
Feb 17, 2023	109.12	110.10	108.88	109.33	663,911	-0.65(-0.59%)
Feb 16, 2023	109.76	110.97	109.10	109.98	819,980	-1.05(-0.94%)
Feb 15, 2023	110.86	111.10	109.50	111.03	753,807	-0.94(-0.84%)
Feb 14, 2023	112.94	113.23	111.12	111.97	1,072,242	-1.14(-1.01%)
Feb 13, 2023	111.88	113.43	111.86	113.11	1,037,988	+0.87(+0.78%)
Feb 10, 2023	109.26	112.44	108.79	112.24	1,390,154	+2.94(+2.69%)
Feb 09, 2023	110.70	111.26	108.96	109.30	744,678	-0.65(-0.59%)
Feb 08, 2023	110.50	111.40	109.75	109.94	669,339	-0.67(-0.61%)
Feb 07, 2023	110.37	111.70	109.61	110.62	1,181,047	-0.22(-0.20%)
Feb 06, 2023	111.36	112.31	110.76	110.84	858,727	-1.41(-1.25%)
Feb 03, 2023	111.17	112.66	110.84	112.25	1,286,344	+0.16(+0.14%)
Feb 02, 2023	112.20	112.62	110.21	112.09	1,549,100	+0.25(+0.23%)
Feb 01, 2023	110.83	112.41	110.06	111.83	1,693,983	+0.31(+0.28%)
Jan 31, 2023	110.06	111.53	109.79	111.53	985,337	+1.58(+1.44%)
Jan 30, 2023	110.32	112.06	109.88	109.94	1,265,057	-0.83(-0.75%)
Jan 27, 2023	110.61	111.93	110.41	110.78	971,486	-0.22(-0.19%)
Jan 26, 2023	111.35	111.56	109.08	110.99	1,462,065	+0.32(+0.29%)
Jan 25, 2023	112.22	112.54	109.67	110.67	2,915,561	-5.47(-4.71%)
Jan 24, 2023	115.09	117.56	114.21	116.14	955,694	+0.36(+0.31%)
Jan 23, 2023	115.32	116.28	114.69	115.79	999,804	+0.31(+0.27%)
Jan 20, 2023	113.86	115.92	113.45	115.48	875,731	+1.58(+1.39%)
Jan 19, 2023	115.07	115.69	113.88	113.89	793,794	-1.16(-1.01%)
Jan 18, 2023	116.85	117.31	115.02	115.06	920,489	-1.50(-1.29%)
Jan 17, 2023	116.25	117.57	116.02	116.55	813,011	+0.72(+0.62%)
Jan 13, 2023	114.55	116.45	114.49	115.83	843,110	+0.52(+0.46%)
Jan 12, 2023	115.19	115.56	113.73	115.31	1,024,993	+0.63(+0.55%)
Jan 11, 2023	114.48	115.39	112.84	114.68	997,858	+0.87(+0.77%)
Jan 10, 2023	113.02	113.98	112.80	113.81	923,649	-1.45(-1.26%)
Jan 09, 2023	115.03	116.84	114.78	115.26	933,285	+0.71(+0.62%)
Jan 06, 2023	111.58	114.86	110.94	114.55	1,039,102	+3.91(+3.53%)
Jan 05, 2023	112.86	113.00	110.45	110.64	927,229	-2.65(-2.34%)
Jan 04, 2023	112.76	113.35	112.10	113.30	861,086	+1.70(+1.52%)
Jan 03, 2023	110.94	112.99	110.70	111.60	852,170	+0.27(+0.24%)
Dec 30, 2022	111.91	112.38	110.75	111.33	904,155	-1.45(-1.29%)
Dec 29, 2022	112.49	112.98	111.92	112.78	878,545	+1.07(+0.96%)
Dec 28, 2022	113.57	113.73	111.62	111.71	615,240	-2.11(-1.85%)
Dec 27, 2022	112.52	113.95	112.52	113.82	441,091	+1.03(+0.91%)
Dec 23, 2022	111.76	113.00	111.33	112.79	705,605	+0.76(+0.68%)
Dec 22, 2022	112.89	113.41	111.05	112.03	950,463	-1.60(-1.41%)
Dec 21, 2022	113.14	113.71	112.61	113.63	1,079,074	+1.64(+1.46%)
Dec 20, 2022	112.05	112.40	111.13	111.99	1,245,625	-0.24(-0.22%)
Dec 19, 2022	114.53	115.06	111.73	112.24	1,046,422	-1.64(-1.44%)
Dec 16, 2022	114.46	114.63	113.17	113.88	1,446,915	-1.47(-1.28%)
Dec 15, 2022	116.39	116.56	114.34	115.35	1,398,902	-2.49(-2.11%)
Dec 14, 2022	118.80	119.53	117.18	117.84	1,650,224	-1.29(-1.08%)
Dec 13, 2022	120.70	121.25	118.44	119.13	1,063,773	+0.16(+0.13%)
Dec 12, 2022	116.88	119.01	116.56	118.97	2,168,131	+2.32(+1.99%)
Dec 09, 2022	117.84	117.93	116.56	116.65	476,428	-1.33(-1.13%)
Dec 08, 2022	117.33	119.27	117.23	117.98	750,434	+1.11(+0.95%)
Dec 07, 2022	116.61	118.25	116.47	116.86	1,729,733	+0.53(+0.45%)
Dec 06, 2022	117.41	117.69	115.66	116.34	2,047,991	-1.11(-0.95%)
Dec 05, 2022	118.27	118.41	117.00	117.45	962,150	-1.05(-0.88%)
Dec 02, 2022	118.58	118.88	117.16	118.50	1,141,951	-0.58(-0.49%)
Dec 01, 2022	119.49	120.41	118.46	119.08	1,293,802	+0.03(+0.02%)
Nov 30, 2022	116.48	119.22	116.08	119.05	919,368	+2.98(+2.56%)
Nov 29, 2022	117.33	117.39	115.19	116.08	1,102,839	-0.74(-0.64%)
Nov 28, 2022	116.79	118.31	116.44	116.82	773,749	-1.53(-1.29%)
Nov 25, 2022	117.17	118.82	116.84	118.35	493,551	+1.20(+1.03%)
Nov 23, 2022	116.11	117.70	115.86	117.14	1,221,703	+0.94(+0.81%)
Nov 22, 2022	115.72	116.75	115.64	116.21	1,027,145	+1.09(+0.95%)
Nov 21, 2022	114.65	115.33	113.97	115.11	1,137,281	-0.22(-0.19%)
Nov 18, 2022	114.74	115.39	114.19	115.33	856,551	+0.75(+0.65%)
Nov 17, 2022	112.88	115.43	112.44	114.58	1,252,678	+0.78(+0.68%)
Nov 16, 2022	112.42	114.13	112.14	113.81	1,215,092	+1.28(+1.14%)
Nov 15, 2022	113.79	114.04	111.38	112.53	1,438,822	+0.08(+0.07%)
Nov 14, 2022	113.27	114.25	112.42	112.45	1,284,197	-0.82(-0.72%)
Nov 11, 2022	115.21	116.08	112.16	113.27	2,067,136	-1.08(-0.94%)
Nov 10, 2022	114.08	115.12	113.19	114.34	1,115,068	+3.86(+3.49%)
Nov 09, 2022	111.72	112.62	110.27	110.49	916,845	-2.15(-1.91%)
Nov 08, 2022	111.73	114.06	111.59	112.64	1,277,293	+1.26(+1.13%)
Nov 07, 2022	110.41	111.54	110.19	111.38	975,916	+0.84(+0.76%)
Nov 04, 2022	109.45	111.44	109.00	110.53	1,081,334	+3.25(+3.02%)
Nov 03, 2022	106.33	108.95	106.33	107.29	1,247,964	-0.30(-0.28%)
Nov 02, 2022	108.94		107.49	107.59	1,585,937	-1.74(-1.59%)
Nov 01, 2022	111.58	111.97	108.37	109.33	1,111,293	-0.46(-0.42%)
Oct 31, 2022	109.40	110.39	108.03	109.79	1,098,715	-0.60(-0.55%)
Oct 28, 2022	108.88	110.91	108.72	110.39	1,232,033	+1.02(+0.93%)
Oct 27, 2022	111.08	111.83	108.91	109.38	1,883,692	-1.28(-1.16%)
Oct 26, 2022	106.70	111.92	106.66	110.65	2,637,166	+3.59(+3.35%)
Oct 25, 2022	104.99	107.53	104.99	107.07	1,627,961	+1.92(+1.83%)
Oct 24, 2022	105.21	105.51	103.74	105.15	1,072,890	+0.57(+0.54%)
Oct 21, 2022	101.77	105.14	101.11	104.58	1,656,590	+2.91(+2.86%)
Oct 20, 2022	103.67	104.75	101.35	101.67	1,734,736	-2.99(-2.86%)
Oct 19, 2022	105.01	105.25	103.56	104.67	1,010,861	-0.55(-0.52%)
Oct 18, 2022	105.15	106.19	104.55	105.21	1,642,141	+2.18(+2.11%)
Oct 17, 2022	100.10	103.60	99.68	103.03	1,331,051	+3.82(+3.85%)
Oct 14, 2022	102.60	102.74	98.99	99.22	875,257	-2.59(-2.54%)
Oct 13, 2022	96.94	102.31	96.21	101.80	1,473,685	+2.66(+2.68%)
Oct 12, 2022	99.98	101.13	99.10	99.14	1,160,007	-0.91(-0.91%)
Oct 11, 2022	100.33	101.68	99.26	100.05	837,776	-0.84(-0.84%)
Oct 10, 2022	102.49	102.82	100.73	100.89	578,287	-0.87(-0.86%)
Oct 07, 2022	103.49	103.51	101.13	101.76	1,209,542	-2.28(-2.19%)
Oct 06, 2022	104.73	105.44	103.16	104.05	848,545	-1.39(-1.32%)
Oct 05, 2022	105.84	106.40	104.97	105.44	788,748	-1.81(-1.69%)
Oct 04, 2022	106.15	107.29	105.36	107.24	1,715,591	+2.66(+2.54%)
Oct 03, 2022	101.32	105.17	101.02	104.58	1,376,469	+4.48(+4.47%)
Sep 30, 2022	101.75	102.45	99.97	100.11	1,268,817	-1.85(-1.82%)
Sep 29, 2022	103.06	103.06	100.90	101.96	965,470	-1.66(-1.60%)
Sep 28, 2022	100.61	104.11	99.41	103.62	1,869,943	+2.86(+2.84%)
Sep 27, 2022	101.89	102.21	100.56	100.75	1,725,954	-0.61(-0.60%)
Sep 26, 2022	102.02	103.65	101.11	101.37	1,416,438	-1.62(-1.57%)
Sep 23, 2022	104.14	104.20	102.26	102.99	1,635,823	-2.51(-2.38%)
Sep 22, 2022	105.62	106.11	105.00	105.50	1,207,316	-0.59(-0.56%)
Sep 21, 2022	108.31	108.43	106.07	106.09	1,125,061	-2.21(-2.04%)
Sep 20, 2022	108.68	109.07	107.21	108.30	955,361	-0.96(-0.88%)
Sep 19, 2022	106.92	109.44	106.87	109.26	1,236,577	+1.28(+1.19%)
Sep 16, 2022	107.86	108.80	107.16	107.98	1,502,374	-1.89(-1.72%)
Sep 15, 2022	111.16	112.38	109.52	109.88	1,320,864	-1.26(-1.13%)
Sep 14, 2022	111.64	111.80	110.19	111.14	1,173,629	-0.56(-0.50%)
Sep 13, 2022	112.67	114.35	111.34	111.69	1,339,640	-3.21(-2.79%)
Sep 12, 2022	114.79	116.29	114.52	114.90	1,439,301	+1.80(+1.59%)
Sep 09, 2022	111.63	113.28	111.34	113.10	1,504,593	+2.45(+2.21%)
Sep 08, 2022	109.19	111.24	108.96	110.65	1,320,705	+0.69(+0.63%)
Sep 07, 2022	106.95	110.03	106.95	109.96	2,626,478	+3.21(+3.01%)
Sep 06, 2022	107.03	107.82	105.67	106.75	2,460,158	-0.50(-0.47%)
Sep 02, 2022	108.41	108.67	106.81	107.25	1,580,019	-0.31(-0.29%)
Sep 01, 2022	108.27	108.27	106.75	107.57	1,603,846	-1.44(-1.32%)
Aug 31, 2022	108.98	109.86	108.68	109.01	1,187,757	-0.14(-0.13%)
Aug 30, 2022	112.70	112.89	108.94	109.14	1,313,933	-3.46(-3.07%)
Aug 29, 2022	112.55	113.86	112.28	112.60	1,094,378	-0.59(-0.52%)
Aug 26, 2022	115.93	116.19	113.10	113.19	881,542	-2.51(-2.17%)
Aug 25, 2022	115.14	115.75	114.55	115.70	1,216,640	+1.12(+0.98%)
Aug 24, 2022	113.63	114.78	113.03	114.58	1,362,276	+0.41(+0.36%)
Aug 23, 2022	114.03	115.03	113.89	114.17	896,719	-0.25(-0.22%)
Aug 22, 2022	114.39	115.08	113.99	114.41	1,014,026	-1.75(-1.51%)
Aug 19, 2022	115.89	116.86	115.71	116.17	844,752	-0.64(-0.55%)
Aug 18, 2022	117.38	118.27	116.67	116.81	812,159	-0.57(-0.48%)
Aug 17, 2022	116.69	117.83	116.67	117.38	758,545	-0.39(-0.33%)
Aug 16, 2022	116.64	117.85	116.43	117.77	799,997	+1.05(+0.90%)
Aug 15, 2022	116.50	117.60	116.34	116.72	971,352	-0.81(-0.69%)
Aug 12, 2022	116.59	117.82	116.15	117.52	869,821	+1.11(+0.95%)
Aug 11, 2022	118.71	118.91	116.06	116.41	1,423,240	-1.62(-1.37%)
Aug 10, 2022	117.25	118.16	116.91	118.03	1,134,308	+2.36(+2.04%)
Aug 09, 2022	116.89	117.15	115.57	115.68	1,111,242	-1.01(-0.86%)
Aug 08, 2022	117.42	117.99	116.69	116.69	866,057	+0.21(+0.18%)
Aug 05, 2022	114.63	116.54	114.30	116.48	822,508	+0.74(+0.64%)
Aug 04, 2022	114.81	116.20	114.81	115.73	815,078	+1.11(+0.97%)
Aug 03, 2022	114.72	115.25	114.03	114.62	742,629	+0.06(+0.05%)
Aug 02, 2022	115.04	116.05	114.24	114.57	1,070,454	-0.47(-0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Canadian National Railway Company (NY: CNI )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Canadian National Railway Company (NY: CNI )

Historical Prices

Sections

Services

Borger News-Herald