Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 70.53 71.35 70.34 70.46 6,024,339 -0.39(-0.55%)
Oct 28, 2022 70.22 71.33 69.63 70.85 6,813,851 +0.58(+0.82%)
Oct 27, 2022 69.49 70.85 69.44 70.28 5,338,068 +0.98(+1.41%)
Oct 26, 2022 69.15 70.24 68.81 69.30 4,523,049 +0.44(+0.64%)
Oct 25, 2022 68.32 69.72 67.81 68.86 6,531,980 +1.25(+1.85%)
Oct 24, 2022 66.39 67.72 66.15 67.61 5,161,385 +1.53(+2.32%)
Oct 21, 2022 63.83 66.51 63.79 66.07 6,001,900 +2.20(+3.44%)
Oct 20, 2022 64.78 65.31 63.72 63.87 4,077,914 -0.72(-1.12%)
Oct 19, 2022 65.16 65.81 63.91 64.60 3,264,712 -0.71(-1.09%)
Oct 18, 2022 65.88 66.29 64.79 65.31 4,782,347 +0.92(+1.43%)
Oct 17, 2022 63.73 64.89 63.54 64.39 5,699,215 +2.29(+3.68%)
Oct 14, 2022 64.34 64.98 62.01 62.11 4,333,275 -1.59(-2.50%)
Oct 13, 2022 61.08 64.27 60.84 63.70 5,442,192 +1.27(+2.03%)
Oct 12, 2022 62.96 63.17 62.17 62.43 4,809,804 -0.47(-0.75%)
Oct 11, 2022 62.46 63.84 62.22 62.90 4,350,279 +0.03(+0.05%)
Oct 10, 2022 63.52 63.88 62.19 62.87 3,243,348 -0.25(-0.40%)
Oct 07, 2022 63.04 63.38 62.49 63.12 5,272,928 -0.49(-0.77%)
Oct 06, 2022 64.55 65.12 63.42 63.61 5,241,127 -0.69(-1.08%)
Oct 05, 2022 63.34 64.66 63.22 64.30 4,161,664 +0.37(+0.58%)
Oct 04, 2022 62.83 64.06 62.69 63.93 5,972,398 +2.46(+4.01%)
Oct 03, 2022 61.60 62.14 60.41 61.47 6,065,375 +0.76(+1.26%)
Sep 30, 2022 59.42 61.93 58.42 60.71 8,515,694 +0.76(+1.27%)
Sep 29, 2022 60.45 60.56 59.40 59.95 4,605,381 -0.95(-1.56%)
Sep 28, 2022 59.67 61.27 59.36 60.89 6,566,006 +1.70(+2.87%)
Sep 27, 2022 59.55 60.28 58.45 59.19 4,502,543 +0.25(+0.43%)
Sep 26, 2022 59.99 60.60 58.79 58.94 5,227,128 -0.94(-1.57%)
Sep 23, 2022 60.24 60.47 59.33 59.88 4,786,611 -0.72(-1.19%)
Sep 22, 2022 61.58 61.90 60.57 60.60 5,265,966 -0.93(-1.51%)
Sep 21, 2022 62.56 63.52 61.53 61.53 3,165,415 -0.74(-1.19%)
Sep 20, 2022 63.47 63.52 61.33 62.27 4,816,471 -1.78(-2.78%)
Sep 19, 2022 62.79 64.10 62.71 64.05 4,141,925 +0.86(+1.36%)
Sep 16, 2022 62.82 63.77 62.55 63.19 6,812,055 -0.22(-0.34%)
Sep 15, 2022 63.20 64.32 63.03 63.41 4,467,805 +0.51(+0.81%)
Sep 14, 2022 63.42 63.63 62.26 62.90 4,756,405 -0.20(-0.31%)
Sep 13, 2022 63.85 64.51 62.91 63.09 5,542,668 -2.36(-3.61%)
Sep 12, 2022 65.47 66.26 64.98 65.46 3,719,728 +0.35(+0.54%)
Sep 09, 2022 64.74 65.47 64.62 65.11 4,478,147 +0.15(+0.23%)
Sep 08, 2022 63.54 64.99 63.20 64.96 5,072,079 +0.62(+0.96%)
Sep 07, 2022 61.42 64.47 61.37 64.34 4,842,773 +2.88(+4.69%)
Sep 06, 2022 62.09 62.41 60.80 61.46 4,460,709 -0.62(-0.99%)
Sep 02, 2022 62.72 63.10 61.70 62.08 4,149,961 -0.31(-0.50%)
Sep 01, 2022 61.02 62.46 60.65 62.39 4,636,216 +1.46(+2.39%)
Aug 31, 2022 60.72 61.40 60.45 60.93 6,457,723 -0.21(-0.34%)
Aug 30, 2022 62.05 62.26 60.60 61.14 4,816,585 -0.55(-0.89%)
Aug 29, 2022 61.13 62.28 61.03 61.69 4,452,590 +0.22(+0.37%)
Aug 26, 2022 63.80 64.25 61.45 61.46 4,512,454 -2.15(-3.38%)
Aug 25, 2022 62.35 63.99 62.03 63.61 7,079,403 +0.70(+1.12%)
Aug 24, 2022 62.19 63.47 61.82 62.91 5,690,818 +0.47(+0.75%)
Aug 23, 2022 62.85 63.22 62.24 62.44 4,260,547 -0.49(-0.78%)
Aug 22, 2022 64.50 64.50 62.35 62.93 4,845,189 -1.96(-3.03%)
Aug 19, 2022 66.08 66.29 64.72 64.89 6,219,912 -1.57(-2.37%)
Aug 18, 2022 66.24 66.75 65.43 66.46 6,928,207 -0.52(-0.77%)
Aug 17, 2022 64.47 68.19 63.98 66.98 13,038,555 +1.85(+2.84%)
Aug 16, 2022 63.75 66.24 63.75 65.14 7,731,174 +1.25(+1.96%)
Aug 15, 2022 63.77 64.88 63.60 63.88 5,429,487 -0.10(-0.15%)
Aug 12, 2022 63.00 64.01 62.54 63.98 5,176,022 +1.04(+1.65%)
Aug 11, 2022 62.47 63.80 62.34 62.95 4,440,891 +1.35(+2.19%)
Aug 10, 2022 62.21 62.79 61.47 61.60 5,407,191 +0.61(+1.00%)
Aug 09, 2022 61.77 61.82 60.53 60.99 5,728,632 -0.95(-1.54%)
Aug 08, 2022 61.67 62.51 61.64 61.94 4,825,976 +0.84(+1.37%)
Aug 05, 2022 60.78 61.38 60.53 61.10 2,714,743 -0.45(-0.73%)
Aug 04, 2022 61.97 62.20 61.29 61.55 3,542,225 +0.06(+0.09%)
Aug 03, 2022 60.54 61.83 60.23 61.49 3,816,170 +1.54(+2.56%)
Aug 02, 2022 60.61 60.78 59.41 59.96 6,114,415 -0.98(-1.61%)
Aug 01, 2022 59.17 61.12 59.09 60.94 6,371,116 +1.45(+2.44%)
Jul 29, 2022 59.66 60.07 58.45 59.49 6,856,733 -0.03(-0.05%)
Jul 28, 2022 59.35 59.89 58.80 59.52 5,745,995 +0.38(+0.64%)
Jul 27, 2022 58.66 59.62 58.17 59.14 6,078,008 +0.14(+0.23%)
Jul 26, 2022 59.30 59.62 58.71 59.00 7,683,501 -2.56(-4.16%)
Jul 25, 2022 61.86 62.02 61.03 61.56 5,455,323 -0.46(-0.74%)
Jul 22, 2022 62.25 62.89 61.46 62.02 5,181,846 +0.02(+0.03%)
Jul 21, 2022 61.23 62.05 60.98 62.00 3,049,491 +0.68(+1.11%)
Jul 20, 2022 60.83 61.54 60.63 61.32 4,244,938 +0.38(+0.62%)
Jul 19, 2022 59.62 61.04 59.32 60.94 6,012,296 +2.10(+3.57%)
Jul 18, 2022 59.34 60.05 58.79 58.84 7,732,021 -0.07(-0.12%)
Jul 15, 2022 57.93 58.92 57.77 58.91 7,452,662 +1.76(+3.08%)
Jul 14, 2022 56.44 57.37 56.40 57.14 4,313,479 -0.32(-0.56%)
Jul 13, 2022 56.44 57.82 56.18 57.47 5,788,834 +0.10(+0.17%)
Jul 12, 2022 56.73 57.96 56.68 57.37 5,517,877 +0.56(+0.99%)
Jul 11, 2022 57.06 57.46 56.54 56.80 4,201,126 -0.53(-0.92%)
Jul 08, 2022 57.76 58.15 57.27 57.33 6,127,967 -0.53(-0.92%)
Jul 07, 2022 56.60 58.32 56.46 57.86 7,015,683 +1.48(+2.62%)
Jul 06, 2022 56.28 57.07 55.51 56.39 5,858,713 +0.38(+0.68%)
Jul 05, 2022 53.92 56.72 53.82 56.01 8,600,019 +1.50(+2.75%)
Jul 01, 2022 54.08 54.58 53.06 54.51 5,553,057 +0.18(+0.34%)
Jun 30, 2022 54.54 55.12 54.03 54.32 5,868,698 -1.21(-2.17%)
Jun 29, 2022 55.76 55.96 55.19 55.53 3,846,199 -0.38(-0.68%)
Jun 28, 2022 58.49 58.93 55.87 55.91 6,014,783 -2.27(-3.90%)
Jun 27, 2022 59.08 59.23 57.89 58.18 5,236,914 -0.42(-0.71%)
Jun 24, 2022 56.24 58.66 56.01 58.59 7,581,243 +2.86(+5.13%)
Jun 23, 2022 55.81 56.20 54.81 55.73 4,560,076 +0.22(+0.40%)
Jun 22, 2022 55.35 56.16 55.18 55.51 6,552,527 -0.41(-0.73%)
Jun 21, 2022 56.19 56.69 55.47 55.92 6,312,649 +0.85(+1.54%)
Jun 17, 2022 54.92 55.69 54.49 55.07 12,676,541 -0.12(-0.21%)
Jun 16, 2022 54.99 55.42 54.43 55.19 9,375,129 -0.87(-1.54%)
Jun 15, 2022 55.98 56.60 55.29 56.05 7,351,710 +0.29(+0.52%)
Jun 14, 2022 55.80 56.73 55.61 55.76 6,028,632 +0.00(+0.00%)
Jun 13, 2022 55.72 56.49 55.47 55.76 7,337,907 -1.60(-2.78%)
Jun 10, 2022 57.77 58.65 57.16 57.36 4,999,372 -1.63(-2.77%)
Jun 09, 2022 59.50 59.97 58.99 58.99 3,960,753 -0.76(-1.27%)
Jun 08, 2022 59.42 60.68 58.87 59.75 4,368,970 +0.37(+0.62%)
Jun 07, 2022 58.27 59.61 57.65 59.38 6,894,633 -0.66(-1.10%)
Jun 06, 2022 60.71 60.83 59.70 60.04 4,014,835 -0.29(-0.48%)
Jun 03, 2022 61.86 62.12 60.22 60.33 5,031,714 -1.69(-2.73%)
Jun 02, 2022 61.22 62.14 60.97 62.03 3,533,444 +1.24(+2.03%)
Jun 01, 2022 62.60 62.67 60.56 60.79 4,275,618 -1.04(-1.68%)
May 31, 2022 62.48 62.48 60.92 61.83 7,752,292 -0.99(-1.58%)
May 27, 2022 62.04 63.07 61.64 62.82 6,707,953 +0.47(+0.75%)
May 26, 2022 61.11 62.54 60.15 62.36 11,125,991 +2.81(+4.72%)
May 25, 2022 57.83 60.08 57.39 59.55 7,044,211 +1.50(+2.58%)
May 24, 2022 57.58 58.23 56.88 58.05 7,195,155 -0.61(-1.04%)
May 23, 2022 56.52 59.45 56.17 58.66 9,510,333 +2.37(+4.22%)
May 20, 2022 57.01 58.21 54.20 56.29 16,148,702 -3.44(-5.76%)
May 19, 2022 57.99 61.18 57.39 59.73 14,294,598 +1.19(+2.03%)
May 18, 2022 59.77 61.32 57.40 58.55 27,396,378 +3.89(+7.12%)
May 17, 2022 54.31 54.67 52.22 54.65 14,373,697 +0.07(+0.12%)
May 16, 2022 55.09 55.30 54.04 54.59 8,175,693 -1.04(-1.87%)
May 13, 2022 55.17 56.00 54.54 55.63 8,262,177 +1.16(+2.13%)
May 12, 2022 53.13 54.75 53.00 54.47 8,749,682 +0.98(+1.84%)
May 11, 2022 54.88 55.13 53.36 53.49 8,635,640 -0.89(-1.64%)
May 10, 2022 57.65 57.97 53.67 54.38 9,644,890 -2.84(-4.97%)
May 09, 2022 57.84 59.14 56.92 57.22 8,541,828 -1.23(-2.10%)
May 06, 2022 59.23 59.23 57.11 58.45 6,303,605 -1.26(-2.11%)
May 05, 2022 60.93 61.48 58.94 59.71 6,139,543 -2.28(-3.68%)
May 04, 2022 59.97 62.06 59.27 61.99 4,906,436 +1.98(+3.31%)
May 03, 2022 60.63 60.65 59.33 60.01 4,596,818 -0.27(-0.45%)
May 02, 2022 59.68 60.32 58.58 60.28 8,409,201 +0.99(+1.66%)
Apr 29, 2022 60.72 60.99 59.07 59.29 7,240,195 -1.99(-3.25%)
Apr 28, 2022 60.33 61.64 59.69 61.29 4,378,378 +1.81(+3.04%)
Apr 27, 2022 59.42 60.00 58.76 59.48 7,753,224 +0.05(+0.08%)
Apr 26, 2022 60.62 61.20 59.43 59.43 5,936,800 -1.91(-3.11%)
Apr 25, 2022 60.27 61.38 59.28 61.33 6,543,958 +0.66(+1.08%)
Apr 22, 2022 62.24 63.25 60.60 60.68 5,606,785 -3.13(-4.90%)
Apr 21, 2022 65.41 66.08 63.61 63.80 8,077,231 -0.81(-1.26%)
Apr 20, 2022 64.10 65.24 64.03 64.61 8,209,189 +1.31(+2.06%)
Apr 19, 2022 60.54 63.50 60.41 63.31 9,323,007 +2.89(+4.79%)
Apr 18, 2022 60.40 61.06 60.09 60.41 4,673,424 -0.26(-0.43%)
Apr 14, 2022 61.79 62.30 60.54 60.68 6,729,458 -0.96(-1.55%)
Apr 13, 2022 61.02 61.93 60.72 61.63 6,312,374 +0.84(+1.38%)
Apr 12, 2022 60.38 61.96 60.32 60.79 6,070,770 +0.94(+1.57%)
Apr 11, 2022 59.97 61.30 59.77 59.85 6,438,966 +0.29(+0.49%)
Apr 08, 2022 59.27 60.29 58.91 59.56 7,859,397 +0.22(+0.37%)
Apr 07, 2022 58.02 59.74 57.54 59.34 7,904,354 +0.77(+1.32%)
Apr 06, 2022 58.93 59.11 57.84 58.57 8,931,215 -1.14(-1.91%)
Apr 05, 2022 58.43 60.07 58.22 59.71 6,335,855 -0.35(-0.58%)
Apr 04, 2022 58.84 60.27 58.48 60.06 6,051,293 +1.14(+1.94%)
Apr 01, 2022 58.75 59.06 58.08 58.92 5,955,178 +0.30(+0.51%)
Mar 31, 2022 59.60 60.19 58.53 58.62 10,627,038 -1.37(-2.29%)
Mar 30, 2022 61.32 61.69 59.82 59.99 8,203,085 -2.23(-3.59%)
Mar 29, 2022 60.61 62.39 60.60 62.22 10,141,212 +2.23(+3.73%)
Mar 28, 2022 58.44 60.00 58.40 59.99 10,766,227 +0.69(+1.16%)
Mar 25, 2022 58.77 59.44 58.09 59.30 10,450,340 +1.18(+2.03%)
Mar 24, 2022 57.79 58.37 57.06 58.12 8,922,466 +0.57(+0.99%)
Mar 23, 2022 58.67 58.76 57.49 57.55 8,517,069 -1.60(-2.70%)
Mar 22, 2022 59.44 60.28 59.00 59.15 14,092,246 +0.14(+0.23%)
Mar 21, 2022 60.79 60.79 58.51 59.01 7,589,059 -1.40(-2.32%)
Mar 18, 2022 59.99 60.58 59.25 60.41 12,121,506 +0.18(+0.31%)
Mar 17, 2022 59.86 60.70 59.46 60.23 8,412,133 -0.28(-0.46%)
Mar 16, 2022 60.40 61.58 59.56 60.51 8,555,509 +0.79(+1.33%)
Mar 15, 2022 59.76 60.79 59.38 59.72 6,634,964 +0.45(+0.77%)
Mar 14, 2022 59.54 60.08 58.97 59.26 5,053,241 -0.17(-0.29%)
Mar 11, 2022 60.28 60.48 59.27 59.44 5,478,308 -0.60(-1.00%)
Mar 10, 2022 57.88 60.07 57.64 60.04 6,003,871 +0.83(+1.41%)
Mar 09, 2022 59.70 60.62 59.17 59.21 5,967,332 +1.15(+1.98%)
Mar 08, 2022 56.28 59.11 56.04 58.05 12,353,068 +1.62(+2.86%)
Mar 07, 2022 60.41 60.56 56.18 56.44 11,832,541 -4.07(-6.73%)
Mar 04, 2022 62.81 63.08 60.17 60.51 9,272,383 -3.07(-4.82%)
Mar 03, 2022 63.89 63.98 62.89 63.58 5,359,210 -0.40(-0.62%)
Mar 02, 2022 62.35 65.39 62.32 63.98 8,397,620 +2.15(+3.47%)
Mar 01, 2022 64.01 64.19 61.46 61.83 6,489,894 -2.13(-3.33%)
Feb 28, 2022 63.28 64.21 62.90 63.96 7,902,600 -0.66(-1.02%)
Feb 25, 2022 62.54 64.68 62.79 64.61 6,616,894 +2.02(+3.23%)
Feb 24, 2022 59.51 62.69 59.01 62.59 10,114,152 +2.12(+3.50%)
Feb 23, 2022 58.94 63.70 57.91 60.47 26,718,482 -2.66(-4.21%)
Feb 22, 2022 63.92 64.74 62.86 63.13 8,325,833 -0.87(-1.36%)
Feb 18, 2022 64.00 0 +0.95(+1.50%)
Feb 17, 2022 64.11 64.68 62.76 63.06 6,811,941 -1.87(-2.88%)
Feb 16, 2022 66.18 66.61 64.10 64.92 5,996,334 -1.73(-2.60%)
Feb 15, 2022 66.24 66.87 66.04 66.66 6,691,280 +0.87(+1.32%)
Feb 14, 2022 66.56 66.77 65.41 65.78 6,688,916 -0.69(-1.03%)
Feb 11, 2022 68.17 68.40 66.27 66.47 4,968,753 -1.88(-2.75%)
Feb 10, 2022 67.86 69.39 67.77 68.35 3,985,306 -0.80(-1.16%)
Feb 09, 2022 68.70 69.77 68.57 69.15 4,177,248 +1.25(+1.84%)
Feb 08, 2022 66.81 68.17 66.50 67.90 4,631,239 +1.05(+1.57%)
Feb 07, 2022 67.08 67.59 66.12 66.85 4,927,780 +0.16(+0.25%)
Feb 04, 2022 66.77 67.27 65.76 66.69 5,177,679 -0.61(-0.90%)
Feb 03, 2022 68.93 67.15 67.30 6,018,659 -2.14(-3.08%)
Feb 02, 2022 70.09 70.51 68.80 69.44 5,602,224 -0.74(-1.06%)
Feb 01, 2022 69.59 70.31 69.20 70.18 4,627,605 +0.80(+1.15%)
Jan 31, 2022 68.52 69.50 69.38 4,712,306 +0.57(+0.83%)
Jan 28, 2022 67.02 68.83 66.17 68.81 7,449,035 +1.70(+2.53%)
Jan 27, 2022 67.89 68.71 66.76 67.11 6,415,713 +0.50(+0.75%)
Jan 26, 2022 66.72 68.41 65.92 66.61 7,633,037 +0.40(+0.61%)
Jan 25, 2022 65.55 66.63 64.47 66.21 8,574,418 -0.37(-0.55%)
Jan 24, 2022 64.07 66.65 63.48 66.57 11,311,060 +1.54(+2.37%)
Jan 21, 2022 64.66 66.25 64.19 65.03 8,976,055 +0.13(+0.19%)
Jan 20, 2022 66.21 67.07 64.84 64.91 6,918,151 -1.14(-1.72%)
Jan 19, 2022 66.85 67.81 65.97 66.04 6,868,458 -0.39(-0.58%)
Jan 18, 2022 67.71 68.13 66.28 66.43 9,960,272 -2.19(-3.19%)
Jan 14, 2022 68.62 0 -1.38(-1.97%)
Jan 13, 2022 71.38 71.47 69.76 70.00 6,379,052 -0.77(-1.09%)
Jan 12, 2022 71.73 72.71 70.58 70.77 5,865,265 -0.77(-1.08%)
Jan 11, 2022 69.88 71.95 69.48 71.54 5,894,499 +1.66(+2.37%)
Jan 10, 2022 70.98 71.20 67.60 69.88 8,262,006 -1.82(-2.54%)
Jan 07, 2022 72.23 72.70 71.52 71.70 5,703,120 -1.05(-1.44%)
Jan 06, 2022 72.84 73.25 72.05 72.75 4,211,530 +0.32(+0.44%)
Jan 05, 2022 74.20 74.55 72.39 72.43 5,292,425 -1.52(-2.06%)
Jan 04, 2022 72.98 74.56 72.98 73.96 6,126,325 +1.13(+1.55%)
Jan 03, 2022 73.10 73.83 72.77 72.83 4,994,734 -0.36(-0.49%)
Dec 31, 2021 72.93 73.58 72.67 73.19 3,312,534 +0.38(+0.52%)
Dec 30, 2021 72.64 73.39 72.64 72.81 2,903,626 +0.07(+0.09%)
Dec 29, 2021 72.05 73.19 72.01 72.74 2,991,893 +0.67(+0.92%)
Dec 28, 2021 71.50 72.58 71.50 72.08 3,093,886 +0.46(+0.65%)
Dec 27, 2021 71.08 71.85 71.08 71.62 3,283,547 +0.52(+0.73%)
Dec 23, 2021 71.42 71.71 70.85 71.09 4,798,633 -0.24(-0.34%)
Dec 22, 2021 71.35 71.75 70.81 71.34 5,033,688 -0.12(-0.16%)
Dec 21, 2021 70.44 71.75 70.16 71.45 6,892,457 +1.58(+2.26%)
Dec 20, 2021 70.32 70.56 68.76 69.87 7,534,640 -1.48(-2.08%)
Dec 17, 2021 70.82 71.89 69.74 71.35 11,804,990 +0.53(+0.75%)
Dec 16, 2021 71.53 72.03 70.81 70.82 9,915,151 +0.40(+0.56%)
Dec 15, 2021 70.20 70.56 68.77 70.43 6,158,786 +0.12(+0.16%)
Dec 14, 2021 70.06 71.04 69.98 70.31 7,233,147 -0.18(-0.26%)
Dec 13, 2021 71.66 72.13 70.24 70.50 7,140,311 -1.54(-2.14%)
Dec 10, 2021 71.54 72.13 71.29 72.04 5,315,201 +0.68(+0.96%)
Dec 09, 2021 71.40 72.00 71.24 71.35 5,084,438 -0.31(-0.43%)
Dec 08, 2021 71.55 72.10 71.19 71.66 8,463,643 +0.21(+0.30%)
Dec 07, 2021 70.27 71.94 69.78 71.45 8,273,880 +1.43(+2.04%)
Dec 06, 2021 68.93 70.85 68.66 70.02 8,073,216 +1.88(+2.76%)
Dec 03, 2021 67.98 68.37 67.28 68.14 8,268,016 +0.42(+0.63%)
Dec 02, 2021 65.57 67.94 65.53 67.72 6,276,397 +2.16(+3.29%)
Dec 01, 2021 68.33 69.10 65.52 65.56 8,313,721 -1.34(-2.00%)
Nov 30, 2021 67.76 68.04 65.97 66.90 10,295,999 -1.22(-1.80%)
Nov 29, 2021 69.22 69.70 67.72 68.13 6,030,651 +1.26(+1.89%)
Nov 26, 2021 67.40 67.92 66.55 66.86 4,914,107 -2.04(-2.97%)
Nov 24, 2021 67.18 68.97 67.10 68.91 5,145,669 +0.51(+0.75%)
Nov 23, 2021 66.89 68.70 66.52 68.40 7,375,786 +1.03(+1.53%)
Nov 22, 2021 69.07 69.38 66.75 67.36 7,283,558 -1.10(-1.61%)
Nov 19, 2021 70.17 70.20 67.66 68.46 8,467,946 -2.01(-2.85%)
Nov 18, 2021 70.95 70.68 70.41 70.47 9,819,933 -0.43(-0.61%)
Nov 17, 2021 74.03 74.17 70.56 70.90 22,252,848 +3.90(+5.83%)
Nov 16, 2021 66.87 67.81 65.88 67.00 10,141,338 +0.17(+0.26%)
Nov 15, 2021 66.81 67.94 66.67 66.82 6,567,708 +0.50(+0.76%)
Nov 12, 2021 66.23 66.54 65.73 66.32 8,822,397 +0.56(+0.85%)
Nov 11, 2021 66.59 67.02 65.66 65.76 6,273,436 -0.71(-1.07%)
Nov 10, 2021 67.27 66.42 66.48 6,172,823 -0.69(-1.03%)
Nov 09, 2021 67.30 67.73 66.78 67.17 4,458,744 +0.05(+0.07%)
Nov 08, 2021 68.09 68.43 66.81 67.12 6,990,519 -1.26(-1.84%)
Nov 05, 2021 68.14 69.03 68.04 68.38 9,085,866 +1.40(+2.09%)
Nov 04, 2021 65.91 67.19 65.70 66.98 8,577,572 +1.26(+1.91%)
Nov 03, 2021 64.30 65.99 64.30 65.72 6,568,783 +1.07(+1.65%)
Nov 02, 2021 64.22 65.19 63.65 64.65 7,819,897 +0.64(+1.01%)
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.