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 29, 2021 62.43 63.38 62.18 62.90 8,610,308 +0.28(+0.44%)
Oct 28, 2021 62.25 62.81 62.20 62.62 3,987,902 +0.61(+0.99%)
Oct 27, 2021 62.90 62.82 61.69 62.00 4,761,606 -0.74(-1.18%)
Oct 26, 2021 63.07 62.74 6,328,072 +0.07(+0.11%)
Oct 25, 2021 61.79 63.05 61.79 62.68 6,215,557 +1.06(+1.71%)
Oct 22, 2021 62.05 62.20 61.03 61.62 4,448,720 -0.50(-0.80%)
Oct 21, 2021 61.37 62.16 61.37 62.12 4,134,620 +0.79(+1.28%)
Oct 20, 2021 61.57 62.45 61.16 61.33 6,196,936 -0.04(-0.06%)
Oct 19, 2021 62.11 62.18 60.96 61.37 6,399,137 -0.71(-1.14%)
Oct 18, 2021 61.45 62.22 61.17 62.08 4,419,632 +0.28(+0.45%)
Oct 15, 2021 62.09 62.40 61.72 61.80 5,866,265 +0.20(+0.33%)
Oct 14, 2021 60.43 62.00 60.24 61.60 8,274,149 +0.61(+1.01%)
Oct 13, 2021 61.01 61.64 60.85 60.99 7,515,847 +0.51(+0.84%)
Oct 12, 2021 60.89 61.07 60.35 60.48 5,370,150 -0.05(-0.08%)
Oct 11, 2021 62.01 62.20 60.46 60.52 8,815,260 -1.65(-2.66%)
Oct 08, 2021 62.36 62.72 62.09 62.18 5,572,845 -0.23(-0.37%)
Oct 07, 2021 62.23 63.66 61.78 62.41 6,470,141 +0.62(+1.01%)
Oct 06, 2021 61.95 62.47 61.00 61.78 10,443,855 -0.75(-1.20%)
Oct 05, 2021 63.30 63.68 62.24 62.53 9,513,360 -0.72(-1.14%)
Oct 04, 2021 63.71 64.35 63.04 63.25 6,769,901 -0.72(-1.13%)
Oct 01, 2021 63.67 64.40 62.92 63.97 7,067,176 +0.61(+0.95%)
Sep 30, 2021 66.45 66.60 63.37 63.37 11,349,762 -3.76(-5.61%)
Sep 29, 2021 67.70 68.18 67.05 67.13 3,818,562 -0.17(-0.26%)
Sep 28, 2021 67.74 68.25 66.74 67.30 5,655,527 -1.02(-1.49%)
Sep 27, 2021 68.67 69.73 68.27 68.32 5,444,053 +0.04(+0.06%)
Sep 24, 2021 67.60 68.53 67.60 68.28 5,000,107 +0.38(+0.57%)
Sep 23, 2021 67.20 69.09 67.19 67.90 6,867,398 +1.12(+1.68%)
Sep 22, 2021 67.04 67.41 66.64 66.78 8,765,738 +0.23(+0.35%)
Sep 21, 2021 67.06 67.62 66.54 66.55 7,185,945 +0.17(+0.26%)
Sep 20, 2021 66.72 67.31 65.78 66.37 5,997,310 -1.25(-1.85%)
Sep 17, 2021 67.23 68.30 67.01 67.62 9,588,599 -0.07(-0.10%)
Sep 16, 2021 66.88 67.96 66.82 67.69 5,861,908 +0.96(+1.44%)
Sep 15, 2021 66.46 67.15 66.15 66.73 5,239,349 +0.00(+0.00%)
Sep 14, 2021 66.63 66.96 65.95 66.73 7,624,830 +0.75(+1.14%)
Sep 13, 2021 66.56 66.72 65.56 65.98 6,060,319 -0.16(-0.25%)
Sep 10, 2021 67.18 67.37 66.09 66.14 6,994,338 -0.56(-0.84%)
Sep 09, 2021 67.08 67.69 66.66 66.70 7,927,088 -0.36(-0.53%)
Sep 08, 2021 67.33 67.35 66.32 67.05 7,418,710 -0.03(-0.04%)
Sep 07, 2021 67.76 68.19 66.81 67.08 7,377,359 -1.17(-1.72%)
Sep 03, 2021 68.59 68.99 68.15 68.26 5,621,293 -0.77(-1.11%)
Sep 02, 2021 69.11 69.72 68.83 69.02 3,970,644 -0.20(-0.29%)
Sep 01, 2021 70.26 70.48 69.10 69.23 4,272,402 -0.61(-0.88%)
Aug 31, 2021 69.69 70.02 69.20 69.84 6,070,208 -0.08(-0.11%)
Aug 30, 2021 70.76 70.91 69.82 69.92 4,682,031 -0.81(-1.14%)
Aug 27, 2021 71.17 71.40 70.54 70.72 5,296,948 -0.19(-0.27%)
Aug 26, 2021 72.22 72.22 70.47 70.92 6,518,458 -1.89(-2.60%)
Aug 25, 2021 71.92 73.06 71.78 72.81 5,586,550 +0.48(+0.66%)
Aug 24, 2021 72.29 73.14 72.13 72.33 7,751,160 +0.17(+0.24%)
Aug 23, 2021 71.38 73.10 71.38 72.15 10,390,636 +1.05(+1.47%)
Aug 20, 2021 70.21 71.46 69.75 71.11 8,159,100 +0.43(+0.61%)
Aug 19, 2021 68.50 70.94 68.48 70.68 12,205,770 +0.57(+0.81%)
Aug 18, 2021 65.97 70.75 65.21 70.11 14,906,185 +3.70(+5.57%)
Aug 17, 2021 67.27 67.27 65.77 66.41 8,335,828 -1.15(-1.71%)
Aug 16, 2021 67.53 67.62 66.56 67.56 4,222,980 -0.13(-0.20%)
Aug 13, 2021 68.45 68.67 67.50 67.70 5,611,636 -1.02(-1.48%)
Aug 12, 2021 68.96 69.09 68.00 68.72 4,449,566 -0.15(-0.22%)
Aug 11, 2021 68.68 68.95 68.07 68.87 4,440,834 +0.52(+0.76%)
Aug 10, 2021 66.14 68.74 66.14 68.35 7,396,260 +2.39(+3.63%)
Aug 09, 2021 66.04 66.33 65.41 65.96 3,333,794 -0.36(-0.55%)
Aug 06, 2021 66.10 66.60 65.82 66.32 3,615,182 +0.70(+1.06%)
Aug 05, 2021 64.49 65.69 64.35 65.62 4,535,936 +1.27(+1.98%)
Aug 04, 2021 65.39 65.89 64.34 64.35 7,220,199 -1.66(-2.51%)
Aug 03, 2021 65.47 66.02 64.45 66.01 4,004,666 +0.99(+1.52%)
Aug 02, 2021 66.21 66.21 64.83 65.02 6,006,732 -0.82(-1.25%)
Jul 30, 2021 65.33 66.77 65.33 65.84 3,833,815 -0.03(-0.04%)
Jul 29, 2021 65.43 66.28 65.22 65.87 4,513,172 +0.92(+1.41%)
Jul 28, 2021 65.50 65.79 64.77 64.95 3,274,272 -0.55(-0.83%)
Jul 27, 2021 65.47 66.01 65.10 65.50 3,960,027 -0.26(-0.39%)
Jul 26, 2021 65.02 65.92 64.90 65.76 5,080,211 +0.52(+0.79%)
Jul 23, 2021 64.83 65.47 64.41 65.24 5,033,926 +0.87(+1.35%)
Jul 22, 2021 64.71 64.81 63.90 64.37 3,014,415 -0.20(-0.31%)
Jul 21, 2021 64.18 64.98 63.92 64.57 3,657,130 +0.94(+1.47%)
Jul 20, 2021 62.01 63.98 61.65 63.63 5,572,151 +1.41(+2.26%)
Jul 19, 2021 63.25 63.76 61.84 62.23 8,406,175 -2.28(-3.53%)
Jul 16, 2021 65.47 65.64 64.28 64.50 8,172,158 -0.63(-0.97%)
Jul 15, 2021 65.43 65.52 64.83 65.14 5,126,663 -0.55(-0.83%)
Jul 14, 2021 65.10 66.24 65.02 65.68 9,142,862 +0.96(+1.48%)
Jul 13, 2021 65.07 65.38 64.56 64.72 3,945,382 -0.56(-0.85%)
Jul 12, 2021 64.75 65.39 64.54 65.28 6,346,346 -0.13(-0.20%)
Jul 09, 2021 64.60 65.51 64.53 65.41 4,605,963 +1.43(+2.23%)
Jul 08, 2021 63.56 64.29 62.84 63.99 5,942,104 -0.75(-1.15%)
Jul 07, 2021 65.40 65.62 64.51 64.73 5,205,784 -0.46(-0.70%)
Jul 06, 2021 65.57 65.66 64.30 65.19 4,318,798 -0.11(-0.18%)
Jul 02, 2021 65.05 65.41 64.88 65.31 3,196,456 +0.35(+0.54%)
Jul 01, 2021 64.65 65.18 64.52 64.95 4,617,200 +0.44(+0.68%)
Jun 30, 2021 63.70 64.69 63.62 64.51 5,239,546 +0.69(+1.08%)
Jun 29, 2021 63.98 64.30 63.72 63.83 3,419,406 +0.20(+0.32%)
Jun 28, 2021 64.37 64.58 63.19 63.62 6,648,389 -1.00(-1.54%)
Jun 25, 2021 64.29 64.89 64.16 64.62 13,758,736 +0.54(+0.84%)
Jun 24, 2021 63.64 64.18 63.20 64.08 6,820,121 +1.06(+1.69%)
Jun 23, 2021 62.86 63.51 62.77 63.02 5,658,755 -0.05(-0.08%)
Jun 22, 2021 61.96 63.20 61.86 63.07 6,145,269 +0.96(+1.54%)
Jun 21, 2021 61.12 62.19 60.88 62.11 9,207,732 +1.47(+2.43%)
Jun 18, 2021 61.38 61.60 60.52 60.64 12,274,783 -1.27(-2.06%)
Jun 17, 2021 62.37 62.38 61.05 61.91 7,911,593 -0.48(-0.77%)
Jun 16, 2021 63.14 63.31 62.04 62.39 8,290,100 -0.19(-0.31%)
Jun 15, 2021 62.37 62.66 61.98 62.58 7,625,033 +0.26(+0.41%)
Jun 14, 2021 62.78 63.26 62.15 62.32 5,330,429 -0.60(-0.96%)
Jun 11, 2021 62.04 63.02 62.04 62.93 7,998,787 +0.95(+1.53%)
Jun 10, 2021 62.07 62.57 61.82 61.98 6,984,602 -0.25(-0.40%)
Jun 09, 2021 62.90 63.16 62.19 62.23 5,741,815 -0.69(-1.10%)
Jun 08, 2021 62.75 63.30 62.50 62.92 7,376,400 +0.41(+0.66%)
Jun 07, 2021 62.81 63.08 62.26 62.50 6,344,347 -0.31(-0.49%)
Jun 04, 2021 63.12 63.30 62.23 62.81 5,927,343 -0.19(-0.30%)
Jun 03, 2021 63.13 63.32 61.97 63.00 7,786,223 -0.13(-0.21%)
Jun 02, 2021 64.15 64.29 63.06 63.14 9,583,231 -1.16(-1.80%)
Jun 01, 2021 65.32 65.54 63.73 64.29 6,107,295 -0.33(-0.52%)
May 28, 2021 64.85 65.29 64.29 64.63 7,862,197 +0.29(+0.45%)
May 27, 2021 65.07 65.13 64.23 64.34 9,142,831 -0.59(-0.91%)
May 26, 2021 64.86 64.97 64.28 64.94 7,074,537 +0.56(+0.88%)
May 25, 2021 64.04 64.67 63.66 64.37 6,451,682 +0.87(+1.37%)
May 24, 2021 64.36 64.63 63.46 63.50 9,367,582 -0.65(-1.01%)
May 21, 2021 65.10 65.39 63.90 64.15 7,246,184 -0.32(-0.49%)
May 20, 2021 65.07 65.79 63.99 64.47 12,519,520 -0.01(-0.01%)
May 19, 2021 66.51 67.10 63.57 64.48 17,454,980 -3.60(-5.29%)
May 18, 2021 69.09 69.67 67.90 68.07 8,065,395 -0.83(-1.21%)
May 17, 2021 68.83 69.28 68.26 68.91 6,969,391 -0.40(-0.58%)
May 14, 2021 68.25 69.70 68.21 69.31 6,837,036 +1.46(+2.16%)
May 13, 2021 66.82 68.43 66.73 67.84 5,927,384 +1.31(+1.97%)
May 12, 2021 68.23 68.50 66.51 66.53 6,073,228 -2.12(-3.09%)
May 11, 2021 68.74 68.99 67.45 68.66 5,839,555 -0.93(-1.34%)
May 10, 2021 70.73 71.17 69.57 69.59 5,461,774 -0.75(-1.07%)
May 07, 2021 68.30 70.57 68.06 70.35 6,657,388 +1.93(+2.81%)
May 06, 2021 68.15 68.75 67.93 68.42 6,123,784 +0.70(+1.03%)
May 05, 2021 67.99 68.07 67.25 67.72 6,055,513 +0.20(+0.30%)
May 04, 2021 68.30 68.30 67.07 67.52 6,055,698 -1.20(-1.75%)
May 03, 2021 68.16 69.11 67.85 68.72 7,034,413 +1.03(+1.52%)
Apr 30, 2021 67.88 68.52 67.27 67.69 5,262,704 -0.40(-0.59%)
Apr 29, 2021 67.22 68.16 66.88 68.09 4,322,509 +1.40(+2.10%)
Apr 28, 2021 66.48 67.07 66.19 66.69 3,217,382 +0.14(+0.21%)
Apr 27, 2021 66.25 66.93 65.91 66.55 3,724,766 +0.50(+0.75%)
Apr 26, 2021 67.25 67.65 65.84 66.05 3,859,435 -1.06(-1.58%)
Apr 23, 2021 66.08 67.39 65.72 67.11 5,561,306 +1.16(+1.76%)
Apr 22, 2021 65.54 66.56 65.24 65.95 4,530,143 +0.66(+1.01%)
Apr 21, 2021 64.67 65.70 64.41 65.29 4,870,859 +0.70(+1.08%)
Apr 20, 2021 65.33 65.50 63.92 64.60 4,383,701 -1.19(-1.81%)
Apr 19, 2021 66.68 66.68 65.75 65.79 3,729,860 -0.94(-1.41%)
Apr 16, 2021 66.49 66.82 66.08 66.73 5,981,361 +0.72(+1.08%)
Apr 15, 2021 66.01 66.67 65.89 66.02 3,985,137 +0.60(+0.92%)
Apr 14, 2021 65.43 66.05 65.25 65.42 3,735,650 +0.14(+0.22%)
Apr 13, 2021 65.64 66.05 64.75 65.27 5,281,598 -1.01(-1.52%)
Apr 12, 2021 66.12 66.44 65.34 66.28 5,004,275 +0.07(+0.10%)
Apr 09, 2021 65.92 66.26 65.11 66.22 5,374,824 +0.40(+0.61%)
Apr 08, 2021 64.85 65.91 64.56 65.82 5,584,252 +1.19(+1.84%)
Apr 07, 2021 64.43 65.14 64.41 64.62 5,035,254 +0.13(+0.21%)
Apr 06, 2021 64.58 65.15 64.32 64.49 4,542,797 -0.11(-0.18%)
Apr 05, 2021 63.18 64.77 63.18 64.61 5,804,846 +1.70(+2.70%)
Apr 01, 2021 63.82 64.03 62.52 62.91 5,277,598 -0.16(-0.26%)
Mar 31, 2021 63.62 64.37 63.02 63.07 6,044,268 -0.35(-0.56%)
Mar 30, 2021 62.23 63.62 62.01 63.42 6,973,004 +0.94(+1.51%)
Mar 29, 2021 62.91 63.59 62.03 62.48 5,578,555 -0.49(-0.77%)
Mar 26, 2021 62.66 63.25 62.09 62.97 6,316,147 +0.92(+1.48%)
Mar 25, 2021 61.02 62.25 60.46 62.05 5,774,082 +0.72(+1.17%)
Mar 24, 2021 61.50 62.43 61.34 61.34 5,177,719 -0.19(-0.31%)
Mar 23, 2021 63.20 63.28 61.25 61.53 6,324,142 -1.88(-2.96%)
Mar 22, 2021 63.82 64.16 62.81 63.40 5,562,877 -0.10(-0.17%)
Mar 19, 2021 62.70 64.01 62.13 63.51 22,071,748 +0.09(+0.14%)
Mar 18, 2021 64.01 64.67 63.21 63.42 4,957,545 -0.78(-1.22%)
Mar 17, 2021 63.71 64.68 63.58 64.20 5,388,861 +0.59(+0.93%)
Mar 16, 2021 64.65 64.65 63.33 63.61 5,690,405 -1.24(-1.91%)
Mar 15, 2021 63.88 64.88 63.30 64.85 5,515,338 +1.13(+1.77%)
Mar 12, 2021 63.18 64.16 63.08 63.73 5,748,417 +0.72(+1.15%)
Mar 11, 2021 62.73 63.60 62.67 63.00 5,921,361 +0.46(+0.73%)
Mar 10, 2021 63.16 63.27 61.48 62.55 7,475,849 -0.46(-0.73%)
Mar 09, 2021 62.92 63.92 61.91 63.00 9,413,765 +0.86(+1.38%)
Mar 08, 2021 60.72 62.78 60.32 62.15 14,239,357 +2.35(+3.92%)
Mar 05, 2021 60.10 60.27 58.50 59.80 9,633,486 +0.16(+0.27%)
Mar 04, 2021 60.95 61.45 58.30 59.64 11,628,329 -1.06(-1.74%)
Mar 03, 2021 62.64 62.95 60.59 60.70 11,210,838 -2.43(-3.85%)
Mar 02, 2021 64.23 64.52 62.70 63.13 9,426,219 -0.99(-1.55%)
Mar 01, 2021 63.56 64.69 63.56 64.12 7,329,040 +1.20(+1.91%)
Feb 26, 2021 65.13 65.13 62.36 62.92 10,450,942 -1.61(-2.50%)
Feb 25, 2021 64.91 65.93 63.10 64.53 14,065,124 -2.08(-3.12%)
Feb 24, 2021 66.25 67.56 65.67 66.61 14,040,794 -0.35(-0.53%)
Feb 23, 2021 67.07 67.75 65.96 66.96 10,963,181 +0.65(+0.98%)
Feb 22, 2021 64.16 66.80 64.16 66.31 11,021,686 +1.77(+2.75%)
Feb 19, 2021 65.20 65.52 64.25 64.54 4,597,642 -0.58(-0.89%)
Feb 18, 2021 63.87 65.56 63.42 65.12 8,065,759 +1.40(+2.20%)
Feb 17, 2021 63.99 64.03 63.02 63.72 8,337,519 -0.64(-0.99%)
Feb 16, 2021 64.70 64.92 64.13 64.36 6,600,857 -0.48(-0.74%)
Feb 12, 2021 65.14 65.63 64.56 64.83 6,084,671 -0.97(-1.48%)
Feb 11, 2021 65.43 66.98 65.15 65.81 6,079,339 +0.40(+0.61%)
Feb 10, 2021 65.57 65.95 65.12 65.41 4,859,119 -0.13(-0.20%)
Feb 09, 2021 66.34 66.54 65.50 65.54 5,782,578 -0.92(-1.39%)
Feb 08, 2021 65.10 66.50 64.61 66.46 4,771,983 +1.56(+2.40%)
Feb 05, 2021 65.85 66.20 64.74 64.90 3,960,930 -0.24(-0.36%)
Feb 04, 2021 63.58 66.32 63.13 65.14 10,262,087 +1.76(+2.77%)
Feb 03, 2021 62.65 63.77 62.23 63.38 5,766,659 +0.85(+1.37%)
Feb 02, 2021 61.44 63.10 61.22 62.53 5,840,905 +1.67(+2.75%)
Feb 01, 2021 61.21 61.29 60.22 60.86 6,446,040 +0.03(+0.05%)
Jan 29, 2021 62.06 62.73 60.57 60.83 6,067,678 -1.38(-2.21%)
Jan 28, 2021 61.38 63.00 60.98 62.21 8,703,834 +1.48(+2.44%)
Jan 27, 2021 60.25 61.57 59.12 60.72 11,024,025 -0.51(-0.84%)
Jan 26, 2021 62.57 62.57 61.19 61.24 7,474,156 -1.15(-1.84%)
Jan 25, 2021 63.50 63.50 61.20 62.39 7,256,276 -1.17(-1.84%)
Jan 22, 2021 64.48 64.78 63.50 63.55 5,894,072 -1.09(-1.69%)
Jan 21, 2021 64.92 65.32 64.56 64.65 4,541,651 -0.22(-0.34%)
Jan 20, 2021 64.14 65.27 63.98 64.87 4,791,743 +1.05(+1.65%)
Jan 19, 2021 65.06 65.42 63.72 63.81 5,253,658 -1.22(-1.87%)
Jan 15, 2021 64.12 65.14 63.68 65.03 6,719,885 +0.42(+0.65%)
Jan 14, 2021 64.99 65.44 64.50 64.61 4,387,388 -0.10(-0.16%)
Jan 13, 2021 64.85 65.15 63.99 64.71 6,027,040 -0.26(-0.39%)
Jan 12, 2021 64.55 65.59 64.16 64.97 6,230,936 +0.03(+0.04%)
Jan 11, 2021 66.09 66.38 64.74 64.94 6,172,841 -1.76(-2.63%)
Jan 08, 2021 66.59 67.40 66.01 66.70 6,639,977 +0.30(+0.46%)
Jan 07, 2021 66.62 66.92 66.10 66.39 4,875,513 +0.24(+0.36%)
Jan 06, 2021 63.79 66.81 63.79 66.16 6,842,186 +2.78(+4.39%)
Jan 05, 2021 63.15 63.53 62.85 63.37 5,135,748 -0.09(-0.13%)
Jan 04, 2021 64.87 64.97 63.17 63.46 6,664,311 -1.41(-2.17%)
Dec 31, 2020 64.87 64.87 64.87 4,711,914 -0.01(-0.01%)
Dec 30, 2020 64.58 65.32 64.58 64.87 4,711,914 +0.29(+0.46%)
Dec 29, 2020 65.21 65.44 64.53 64.58 3,752,003 -0.39(-0.60%)
Dec 28, 2020 64.14 65.23 63.68 64.97 3,891,192 +1.35(+2.12%)
Dec 24, 2020 63.50 63.76 63.25 63.62 1,744,270 -0.34(-0.53%)
Dec 23, 2020 64.04 64.67 63.93 63.96 2,978,227 +0.35(+0.55%)
Dec 22, 2020 63.94 64.33 63.33 63.61 5,168,180 -0.26(-0.40%)
Dec 21, 2020 63.09 64.17 62.82 63.87 10,307,642 -0.44(-0.68%)
Dec 18, 2020 64.26 64.69 63.43 64.31 18,275,152 +0.18(+0.28%)
Dec 17, 2020 63.76 64.29 63.45 64.12 8,067,388 +0.85(+1.34%)
Dec 16, 2020 63.76 63.82 62.99 63.28 7,007,483 -0.11(-0.18%)
Dec 15, 2020 63.09 63.41 62.32 63.39 6,236,161 +1.33(+2.14%)
Dec 14, 2020 63.56 63.59 62.03 62.06 9,109,824 -0.68(-1.09%)
Dec 11, 2020 62.74 63.00 62.21 62.75 7,872,800 -0.44(-0.69%)
Dec 10, 2020 62.65 63.54 62.28 63.18 5,944,215 -0.19(-0.30%)
Dec 09, 2020 62.81 63.54 62.38 63.37 7,044,072 +1.23(+1.99%)
Dec 08, 2020 61.91 62.48 61.74 62.14 4,516,907 -0.44(-0.70%)
Dec 07, 2020 62.64 63.08 62.08 62.58 5,241,432 -0.71(-1.13%)
Dec 04, 2020 62.72 63.41 62.61 63.29 6,941,919 +1.54(+2.49%)
Dec 03, 2020 61.96 62.69 61.70 61.75 7,790,402 +0.01(+0.02%)
Dec 02, 2020 61.28 61.78 60.98 61.74 6,615,281 +0.11(+0.18%)
Dec 01, 2020 60.79 61.88 60.12 61.63 11,041,342 +1.30(+2.16%)
Nov 30, 2020 59.49 60.50 58.70 60.33 27,328,484 +0.28(+0.46%)
Nov 27, 2020 60.08 60.08 59.29 60.05 5,722,151 +0.40(+0.67%)
Nov 25, 2020 60.22 60.28 59.09 59.65 7,270,391 -1.45(-2.38%)
Nov 24, 2020 59.26 61.48 59.13 61.10 12,427,394 +2.40(+4.09%)
Nov 23, 2020 58.06 58.75 57.57 58.70 8,710,323 +1.06(+1.85%)
Nov 20, 2020 58.46 58.95 57.49 57.64 11,631,173 -0.84(-1.43%)
Nov 19, 2020 57.67 59.42 57.37 58.47 11,579,607 -0.68(-1.16%)
Nov 18, 2020 59.49 61.87 58.33 59.16 17,256,180 +1.08(+1.86%)
Nov 17, 2020 57.02 58.43 56.16 58.07 11,532,399 +0.05(+0.08%)
Nov 16, 2020 58.25 58.53 56.45 58.03 7,744,176 +1.39(+2.45%)
Nov 13, 2020 56.77 56.98 55.31 56.64 10,066,194 +0.22(+0.39%)
Nov 12, 2020 56.56 57.20 55.79 56.42 5,450,669 -0.68(-1.20%)
Nov 11, 2020 58.71 59.00 56.50 57.11 8,730,040 -2.03(-3.44%)
Nov 10, 2020 58.71 59.63 57.62 59.14 12,136,205 +1.29(+2.23%)
Nov 09, 2020 58.66 59.79 56.78 57.85 18,476,504 +6.61(+12.90%)
Nov 06, 2020 51.90 52.00 50.85 51.23 4,784,216 -0.64(-1.23%)
Nov 05, 2020 51.15 52.16 50.93 51.87 6,197,163 +1.29(+2.55%)
Nov 04, 2020 51.21 51.79 50.53 50.58 6,250,611 -0.70(-1.37%)
Nov 03, 2020 49.87 51.59 49.50 51.28 6,406,782 +2.14(+4.35%)
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.