Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.39 68.03 66.78 67.21 5,300,985 -0.40(-0.59%)
Apr 29, 2021 66.73 67.67 66.40 67.60 4,353,950 +1.39(+2.10%)
Apr 28, 2021 66.00 66.58 65.71 66.21 3,240,785 +0.14(+0.21%)
Apr 27, 2021 65.77 66.45 65.44 66.07 3,751,859 +0.49(+0.75%)
Apr 26, 2021 66.76 67.16 65.37 65.58 3,887,508 -1.05(-1.58%)
Apr 23, 2021 65.61 66.91 65.25 66.63 5,601,758 +1.15(+1.76%)
Apr 22, 2021 65.07 66.08 64.77 65.47 4,563,095 +0.65(+1.01%)
Apr 21, 2021 64.21 65.23 63.95 64.82 4,906,289 +0.69(+1.08%)
Apr 20, 2021 64.86 65.03 63.46 64.13 4,415,588 -1.18(-1.81%)
Apr 19, 2021 66.20 66.20 65.27 65.31 3,756,990 -0.94(-1.41%)
Apr 16, 2021 66.01 66.33 65.61 66.25 6,024,869 +0.71(+1.08%)
Apr 15, 2021 65.53 66.19 65.42 65.54 4,014,125 +0.60(+0.92%)
Apr 14, 2021 64.95 65.57 64.78 64.94 3,762,823 +0.14(+0.22%)
Apr 13, 2021 65.16 65.58 64.28 64.80 5,320,016 -1.00(-1.52%)
Apr 12, 2021 65.64 65.96 64.87 65.80 5,040,676 +0.07(+0.10%)
Apr 09, 2021 65.45 65.79 64.64 65.74 5,413,920 +0.40(+0.61%)
Apr 08, 2021 64.39 65.44 64.09 65.34 5,624,871 +1.18(+1.84%)
Apr 07, 2021 63.97 64.67 63.94 64.16 5,071,880 +0.13(+0.21%)
Apr 06, 2021 64.11 64.68 63.85 64.03 4,575,841 -0.11(-0.18%)
Apr 05, 2021 62.73 64.30 62.73 64.14 5,847,069 +1.68(+2.70%)
Apr 01, 2021 63.36 63.57 62.07 62.45 5,315,986 -0.16(-0.26%)
Mar 31, 2021 63.16 63.90 62.57 62.61 6,088,233 -0.35(-0.56%)
Mar 30, 2021 61.78 63.16 61.56 62.97 7,023,725 +0.94(+1.51%)
Mar 29, 2021 62.45 63.13 61.58 62.03 5,619,132 -0.48(-0.77%)
Mar 26, 2021 62.21 62.79 61.64 62.51 6,362,090 +0.91(+1.48%)
Mar 25, 2021 60.58 61.80 60.02 61.60 5,816,082 +0.71(+1.17%)
Mar 24, 2021 61.05 61.98 60.89 60.89 5,215,381 -0.19(-0.31%)
Mar 23, 2021 62.75 62.82 60.81 61.08 6,370,143 -1.86(-2.96%)
Mar 22, 2021 63.36 63.69 62.36 62.95 5,603,340 -0.10(-0.17%)
Mar 19, 2021 62.25 63.55 61.68 63.05 22,232,294 +0.09(+0.14%)
Mar 18, 2021 63.55 64.21 62.76 62.97 4,993,605 -0.78(-1.22%)
Mar 17, 2021 63.25 64.21 63.12 63.74 5,428,059 +0.59(+0.93%)
Mar 16, 2021 64.19 64.19 62.87 63.15 5,731,796 -1.23(-1.91%)
Mar 15, 2021 63.42 64.41 62.84 64.39 5,555,455 +1.12(+1.77%)
Mar 12, 2021 62.73 63.70 62.62 63.27 5,790,230 +0.72(+1.15%)
Mar 11, 2021 62.27 63.15 62.22 62.55 5,964,432 +0.45(+0.73%)
Mar 10, 2021 62.70 62.81 61.03 62.09 7,530,227 -0.45(-0.73%)
Mar 09, 2021 62.46 63.46 61.46 62.55 9,482,239 +0.85(+1.38%)
Mar 08, 2021 60.28 62.33 59.89 61.70 14,342,933 +2.33(+3.92%)
Mar 05, 2021 59.66 59.83 58.08 59.37 9,703,558 +0.16(+0.27%)
Mar 04, 2021 60.51 61.01 57.88 59.21 11,712,912 -1.05(-1.74%)
Mar 03, 2021 62.19 62.49 60.15 60.26 11,292,384 -2.41(-3.85%)
Mar 02, 2021 63.77 64.05 62.25 62.67 9,494,785 -0.98(-1.55%)
Mar 01, 2021 63.10 64.22 63.10 63.66 7,382,351 +1.19(+1.91%)
Feb 26, 2021 64.66 64.66 61.91 62.46 10,526,961 -1.60(-2.50%)
Feb 25, 2021 64.44 65.45 62.64 64.06 14,167,432 -2.06(-3.12%)
Feb 24, 2021 65.78 67.07 65.20 66.13 14,142,925 -0.35(-0.53%)
Feb 23, 2021 66.59 67.26 65.48 66.48 11,042,926 +0.64(+0.98%)
Feb 22, 2021 63.69 66.32 63.69 65.83 11,101,857 +1.76(+2.75%)
Feb 19, 2021 64.73 65.05 63.79 64.07 4,631,085 -0.58(-0.89%)
Feb 18, 2021 63.41 65.09 62.97 64.65 8,124,429 +1.39(+2.20%)
Feb 17, 2021 63.52 63.57 62.57 63.26 8,398,165 -0.63(-0.99%)
Feb 16, 2021 64.23 64.45 63.67 63.89 6,648,871 -0.47(-0.74%)
Feb 12, 2021 64.67 65.15 64.09 64.37 6,128,930 -0.97(-1.48%)
Feb 11, 2021 64.96 66.50 64.68 65.33 6,123,559 +0.40(+0.61%)
Feb 10, 2021 65.09 65.47 64.65 64.93 4,894,464 -0.13(-0.20%)
Feb 09, 2021 65.86 66.06 65.03 65.07 5,824,640 -0.91(-1.39%)
Feb 08, 2021 64.63 66.02 64.14 65.98 4,806,695 +1.55(+2.40%)
Feb 05, 2021 65.38 65.72 64.27 64.43 3,989,742 -0.24(-0.36%)
Feb 04, 2021 63.12 65.84 62.67 64.67 10,336,733 +1.74(+2.77%)
Feb 03, 2021 62.20 63.31 61.78 62.93 5,808,605 +0.85(+1.37%)
Feb 02, 2021 60.99 62.64 60.78 62.08 5,883,392 +1.66(+2.75%)
Feb 01, 2021 60.77 60.85 59.79 60.42 6,492,928 +0.03(+0.05%)
Jan 29, 2021 61.62 62.28 60.13 60.39 6,111,814 -1.37(-2.21%)
Jan 28, 2021 60.94 62.55 60.54 61.76 8,767,145 +1.47(+2.44%)
Jan 27, 2021 59.81 61.12 58.69 60.29 11,104,214 -0.51(-0.84%)
Jan 26, 2021 62.12 62.12 60.75 60.79 7,528,523 -1.14(-1.84%)
Jan 25, 2021 63.04 63.04 60.76 61.94 7,309,058 -1.16(-1.84%)
Jan 22, 2021 64.01 64.31 63.04 63.10 5,936,946 -1.08(-1.69%)
Jan 21, 2021 64.45 64.85 64.10 64.18 4,574,687 -0.22(-0.34%)
Jan 20, 2021 63.68 64.80 63.52 64.40 4,826,598 +1.05(+1.65%)
Jan 19, 2021 64.59 64.94 63.26 63.35 5,291,873 -1.21(-1.87%)
Jan 15, 2021 63.66 64.67 63.22 64.56 6,768,765 +0.41(+0.65%)
Jan 14, 2021 64.52 64.97 64.04 64.14 4,419,302 -0.10(-0.16%)
Jan 13, 2021 64.38 64.68 63.53 64.25 6,070,881 -0.25(-0.39%)
Jan 12, 2021 64.09 65.11 63.70 64.50 6,276,260 +0.03(+0.04%)
Jan 11, 2021 65.61 65.90 64.27 64.47 6,217,742 -1.74(-2.63%)
Jan 08, 2021 66.11 66.91 65.54 66.22 6,688,276 +0.30(+0.46%)
Jan 07, 2021 66.14 66.43 65.62 65.92 4,910,977 +0.24(+0.36%)
Jan 06, 2021 63.33 66.33 63.33 65.68 6,891,956 +2.76(+4.39%)
Jan 05, 2021 62.69 63.07 62.40 62.92 5,173,106 -0.08(-0.13%)
Jan 04, 2021 64.41 64.50 62.71 63.00 6,712,787 -1.40(-2.17%)
Dec 31, 2020 64.40 64.40 64.40 4,746,188 -0.01(-0.01%)
Dec 30, 2020 64.11 64.85 64.11 64.41 4,746,188 +0.29(+0.46%)
Dec 29, 2020 64.74 64.96 64.07 64.11 3,779,295 -0.39(-0.60%)
Dec 28, 2020 63.68 64.76 63.22 64.50 3,919,496 +1.34(+2.12%)
Dec 24, 2020 63.04 63.30 62.79 63.16 1,756,958 -0.34(-0.53%)
Dec 23, 2020 63.58 64.20 63.47 63.50 2,999,891 +0.35(+0.55%)
Dec 22, 2020 63.48 63.87 62.87 63.15 5,205,773 -0.25(-0.40%)
Dec 21, 2020 62.63 63.71 62.37 63.41 10,382,619 -0.43(-0.68%)
Dec 18, 2020 63.79 64.22 62.97 63.84 18,408,084 +0.18(+0.28%)
Dec 17, 2020 63.30 63.82 62.99 63.66 8,126,070 +0.84(+1.34%)
Dec 16, 2020 63.30 63.36 62.54 62.82 7,058,455 -0.11(-0.18%)
Dec 15, 2020 62.63 62.95 61.87 62.94 6,281,523 +1.32(+2.14%)
Dec 14, 2020 63.11 63.13 61.59 61.62 9,176,089 -0.68(-1.09%)
Dec 11, 2020 62.28 62.54 61.76 62.29 7,930,067 -0.43(-0.69%)
Dec 10, 2020 62.20 63.08 61.83 62.73 5,987,453 -0.19(-0.30%)
Dec 09, 2020 62.36 63.08 61.93 62.92 7,095,310 +1.23(+1.99%)
Dec 08, 2020 61.46 62.03 61.29 61.69 4,549,763 -0.43(-0.70%)
Dec 07, 2020 62.19 62.62 61.63 62.12 5,279,558 -0.71(-1.13%)
Dec 04, 2020 62.27 62.95 62.16 62.83 6,992,414 +1.53(+2.49%)
Dec 03, 2020 61.51 62.24 61.26 61.30 7,847,069 +0.01(+0.02%)
Dec 02, 2020 60.84 61.33 60.54 61.29 6,663,400 +0.11(+0.19%)
Dec 01, 2020 60.35 61.44 59.68 61.18 11,121,656 +1.29(+2.16%)
Nov 30, 2020 59.06 60.06 58.28 59.89 27,527,272 +0.27(+0.46%)
Nov 27, 2020 59.64 59.64 58.86 59.62 5,763,774 +0.40(+0.67%)
Nov 25, 2020 59.79 59.84 58.66 59.22 7,323,276 -1.44(-2.38%)
Nov 24, 2020 58.83 61.04 58.70 60.66 12,517,790 +2.39(+4.09%)
Nov 23, 2020 57.65 58.32 57.15 58.28 8,773,682 +1.06(+1.85%)
Nov 20, 2020 58.04 58.52 57.07 57.22 11,715,778 -0.83(-1.43%)
Nov 19, 2020 57.26 58.99 56.96 58.05 11,663,837 -0.68(-1.16%)
Nov 18, 2020 59.06 61.43 57.91 58.73 17,381,700 +1.07(+1.86%)
Nov 17, 2020 56.61 58.01 55.75 57.65 11,616,285 +0.05(+0.08%)
Nov 16, 2020 57.83 58.11 56.04 57.61 7,800,507 +1.38(+2.45%)
Nov 13, 2020 56.36 56.57 54.91 56.23 10,139,415 +0.22(+0.39%)
Nov 12, 2020 56.16 56.79 55.39 56.01 5,490,317 -0.68(-1.20%)
Nov 11, 2020 58.29 58.57 56.09 56.69 8,793,542 -2.02(-3.44%)
Nov 10, 2020 58.29 59.20 57.20 58.71 12,224,484 +1.28(+2.23%)
Nov 09, 2020 58.24 59.36 56.37 57.43 18,610,902 +6.56(+12.90%)
Nov 06, 2020 51.53 51.63 50.48 50.87 4,819,016 -0.63(-1.23%)
Nov 05, 2020 50.78 51.78 50.56 51.50 6,242,241 +1.28(+2.55%)
Nov 04, 2020 50.84 51.41 50.17 50.21 6,296,077 -0.70(-1.37%)
Nov 03, 2020 49.51 51.21 49.14 50.91 6,453,385 +2.12(+4.35%)
Nov 02, 2020 48.66 49.30 48.20 48.79 6,621,993 +0.89(+1.85%)
Oct 30, 2020 48.47 48.60 47.21 47.90 8,795,079 -0.88(-1.80%)
Oct 29, 2020 48.38 49.34 48.22 48.78 5,345,271 +0.36(+0.74%)
Oct 28, 2020 49.88 50.17 48.32 48.42 10,001,361 -2.62(-5.14%)
Oct 27, 2020 52.02 52.02 50.87 51.04 3,840,111 -0.82(-1.58%)
Oct 26, 2020 53.04 53.19 51.31 51.86 4,407,937 -1.90(-3.54%)
Oct 23, 2020 53.19 53.78 52.60 53.77 5,037,363 +0.94(+1.79%)
Oct 22, 2020 52.02 53.03 51.92 52.83 3,383,192 +0.98(+1.89%)
Oct 21, 2020 51.82 52.23 51.46 51.85 4,421,746 +0.05(+0.09%)
Oct 20, 2020 52.29 52.75 51.74 51.80 6,015,141 -0.19(-0.36%)
Oct 19, 2020 53.74 54.02 51.81 51.99 5,178,769 -1.43(-2.68%)
Oct 16, 2020 54.15 54.54 53.37 53.42 7,252,649 -0.72(-1.32%)
Oct 15, 2020 53.71 54.29 53.45 54.14 5,126,110 +0.00(+0.00%)
Oct 14, 2020 54.34 55.01 54.10 54.14 3,633,798 +0.02(+0.03%)
Oct 13, 2020 54.67 54.85 53.93 54.12 4,210,934 -0.55(-1.00%)
Oct 12, 2020 55.01 55.15 54.53 54.67 5,870,338 -0.21(-0.38%)
Oct 09, 2020 55.50 55.79 54.60 54.87 6,053,913 -0.10(-0.19%)
Oct 08, 2020 54.93 55.26 54.34 54.98 4,714,301 -0.06(-0.10%)
Oct 07, 2020 54.20 55.48 54.09 55.03 4,881,062 +1.65(+3.09%)
Oct 06, 2020 54.51 55.13 53.28 53.38 5,855,611 -0.86(-1.58%)
Oct 05, 2020 54.73 55.13 53.82 54.24 3,696,576 -0.10(-0.19%)
Oct 02, 2020 52.45 54.51 52.41 54.34 4,842,346 +0.52(+0.96%)
Oct 01, 2020 52.83 54.11 52.70 53.83 6,571,513 +1.35(+2.57%)
Sep 30, 2020 51.51 53.35 51.47 52.48 6,728,289 +1.41(+2.75%)
Sep 29, 2020 51.87 52.04 50.56 51.07 6,834,136 -1.36(-2.59%)
Sep 28, 2020 50.98 52.69 50.93 52.43 8,280,532 +2.28(+4.55%)
Sep 25, 2020 49.47 50.36 49.14 50.15 6,314,255 +0.33(+0.66%)
Sep 24, 2020 49.57 50.49 48.85 49.82 4,839,214 -0.04(-0.08%)
Sep 23, 2020 51.34 51.78 49.71 49.86 6,321,855 -0.95(-1.87%)
Sep 22, 2020 51.08 51.50 50.20 50.81 6,272,618 -0.27(-0.54%)
Sep 21, 2020 52.02 52.02 50.31 51.08 8,412,533 -1.74(-3.30%)
Sep 18, 2020 52.54 53.51 52.31 52.83 6,969,084 +0.08(+0.14%)
Sep 17, 2020 53.36 53.93 52.34 52.75 4,966,962 -1.30(-2.41%)
Sep 16, 2020 53.97 54.84 53.68 54.05 6,048,797 +0.43(+0.81%)
Sep 15, 2020 53.05 53.98 52.64 53.62 7,613,630 +1.31(+2.51%)
Sep 14, 2020 51.59 52.50 51.42 52.31 4,755,098 +1.24(+2.44%)
Sep 11, 2020 51.41 51.64 50.50 51.06 5,133,652 +0.04(+0.07%)
Sep 10, 2020 51.90 52.40 50.85 51.03 9,586,437 -0.61(-1.19%)
Sep 09, 2020 51.94 52.17 51.36 51.64 7,419,007 -0.51(-0.98%)
Sep 08, 2020 51.53 52.52 51.29 52.15 8,300,293 +0.11(+0.22%)
Sep 04, 2020 52.70 52.87 51.12 52.03 7,218,609 -0.32(-0.61%)
Sep 03, 2020 53.76 53.80 52.03 52.35 8,174,276 -1.14(-2.13%)
Sep 02, 2020 52.24 53.67 52.11 53.50 10,358,591 +1.38(+2.64%)
Sep 01, 2020 51.48 52.13 50.84 52.12 6,217,895 +0.45(+0.88%)
Aug 31, 2020 52.00 52.65 51.64 51.67 7,904,334 -0.28(-0.54%)
Aug 28, 2020 50.72 52.08 50.47 51.95 6,534,405 +1.34(+2.65%)
Aug 27, 2020 50.65 51.36 50.44 50.61 8,101,607 +0.39(+0.77%)
Aug 26, 2020 50.00 50.72 49.81 50.22 9,392,984 +0.09(+0.19%)
Aug 25, 2020 50.15 50.88 50.03 50.13 8,385,038 -0.24(-0.47%)
Aug 24, 2020 48.58 50.44 48.58 50.37 12,467,401 +1.63(+3.35%)
Aug 21, 2020 49.02 50.20 48.71 48.73 14,562,988 +0.03(+0.06%)
Aug 20, 2020 50.33 50.60 48.59 48.71 18,343,296 -2.56(-4.99%)
Aug 19, 2020 50.93 51.69 49.26 51.26 33,857,868 -2.91(-5.38%)
Aug 18, 2020 55.65 55.65 54.10 54.17 8,310,324 -1.85(-3.30%)
Aug 17, 2020 55.64 56.15 54.42 56.02 8,523,834 +1.45(+2.66%)
Aug 14, 2020 53.80 55.02 53.45 54.57 5,224,851 +0.72(+1.33%)
Aug 13, 2020 54.10 54.33 53.44 53.85 4,860,728 -0.58(-1.07%)
Aug 12, 2020 54.49 54.78 53.35 54.44 5,442,889 +0.21(+0.38%)
Aug 11, 2020 54.05 55.11 53.44 54.23 8,024,106 +0.93(+1.75%)
Aug 10, 2020 52.56 53.35 52.38 53.30 5,378,935 +1.01(+1.93%)
Aug 07, 2020 50.53 52.58 50.26 52.29 7,854,987 +1.92(+3.82%)
Aug 06, 2020 50.18 50.91 50.05 50.37 6,980,497 -0.12(-0.24%)
Aug 05, 2020 50.43 50.61 49.82 50.49 7,765,715 +0.25(+0.49%)
Aug 04, 2020 48.81 50.24 48.80 50.24 7,191,983 +1.31(+2.68%)
Aug 03, 2020 49.05 49.20 48.13 48.93 5,956,879 -0.09(-0.19%)
Jul 31, 2020 48.60 49.07 48.02 49.03 5,435,457 +0.37(+0.76%)
Jul 30, 2020 48.93 49.05 48.10 48.66 4,743,376 -0.94(-1.90%)
Jul 29, 2020 48.97 49.96 48.85 49.60 4,164,168 +0.77(+1.58%)
Jul 28, 2020 49.04 49.49 48.79 48.83 4,069,285 -0.28(-0.58%)
Jul 27, 2020 49.60 49.67 48.74 49.11 3,647,508 -0.76(-1.53%)
Jul 24, 2020 50.21 50.62 49.68 49.87 3,692,603 -0.47(-0.94%)
Jul 23, 2020 50.59 50.87 49.88 50.35 5,201,228 -0.05(-0.09%)
Jul 22, 2020 49.57 50.50 49.26 50.39 5,439,870 +0.35(+0.70%)
Jul 21, 2020 48.85 50.44 48.76 50.04 5,421,495 +1.25(+2.57%)
Jul 20, 2020 49.62 49.87 48.51 48.79 5,468,522 -1.10(-2.21%)
Jul 17, 2020 50.67 50.69 49.72 49.89 5,195,795 -0.57(-1.12%)
Jul 16, 2020 49.21 50.59 49.09 50.46 7,779,170 +0.83(+1.67%)
Jul 15, 2020 48.76 49.77 48.51 49.63 7,775,386 +2.61(+5.56%)
Jul 14, 2020 47.03 47.52 46.40 47.02 7,810,134 -0.48(-1.01%)
Jul 13, 2020 48.38 48.98 47.26 47.50 6,554,467 -0.66(-1.37%)
Jul 10, 2020 47.31 48.34 46.85 48.16 5,363,877 +1.02(+2.16%)
Jul 09, 2020 47.81 48.03 46.38 47.14 6,445,939 -0.83(-1.73%)
Jul 08, 2020 47.92 48.18 47.18 47.97 6,707,572 +0.07(+0.14%)
Jul 07, 2020 48.97 49.11 47.78 47.90 6,802,149 -1.74(-3.50%)
Jul 06, 2020 49.43 49.97 49.16 49.64 7,676,012 +0.84(+1.72%)
Jul 02, 2020 49.00 49.58 48.44 48.80 7,180,008 +0.54(+1.11%)
Jul 01, 2020 47.65 49.31 47.56 48.26 8,702,196 +0.58(+1.23%)
Jun 30, 2020 47.45 47.91 46.93 47.68 7,326,147 -0.20(-0.41%)
Jun 29, 2020 46.86 47.88 45.95 47.88 6,951,232 +1.16(+2.48%)
Jun 26, 2020 47.84 48.55 46.58 46.72 8,799,532 -1.25(-2.61%)
Jun 25, 2020 48.12 48.27 46.83 47.97 7,607,666 -0.62(-1.28%)
Jun 24, 2020 49.51 49.87 47.76 48.59 7,666,857 -1.62(-3.23%)
Jun 23, 2020 50.31 50.68 49.94 50.21 5,452,327 +0.41(+0.81%)
Jun 22, 2020 49.33 50.22 48.87 49.81 8,537,541 +0.17(+0.34%)
Jun 19, 2020 51.86 52.06 49.63 49.64 14,355,776 -0.76(-1.52%)
Jun 18, 2020 50.62 51.52 50.18 50.40 10,200,531 -1.03(-2.00%)
Jun 17, 2020 52.48 52.80 51.12 51.43 6,488,022 -0.95(-1.82%)
Jun 16, 2020 53.28 53.62 51.25 52.38 13,224,253 +2.78(+5.61%)
Jun 15, 2020 47.46 49.67 47.25 49.60 8,802,438 +0.13(+0.27%)
Jun 12, 2020 51.12 51.13 48.34 49.47 7,813,735 -0.19(-0.38%)
Jun 11, 2020 49.75 50.49 49.40 49.66 11,351,491 -2.03(-3.92%)
Jun 10, 2020 53.08 53.14 51.42 51.69 11,566,361 -1.35(-2.54%)
Jun 09, 2020 53.28 53.77 52.70 53.03 8,364,527 -1.11(-2.06%)
Jun 08, 2020 54.58 55.20 53.04 54.15 9,225,277 +0.15(+0.28%)
Jun 05, 2020 53.26 55.03 53.03 54.00 12,449,718 +2.29(+4.43%)
Jun 04, 2020 51.33 52.69 51.33 51.70 15,801,872 -0.39(-0.74%)
Jun 03, 2020 51.54 52.64 51.39 52.09 7,459,084 +0.85(+1.66%)
Jun 02, 2020 50.64 51.31 50.07 51.24 10,376,437 +0.95(+1.89%)
Jun 01, 2020 49.97 50.53 49.38 50.29 7,324,472 +0.54(+1.08%)
May 29, 2020 50.31 51.02 49.46 49.75 13,875,495 -1.24(-2.44%)
May 28, 2020 52.35 52.67 50.85 51.00 11,079,380 -1.14(-2.19%)
May 27, 2020 53.12 53.45 51.64 52.14 11,444,702 -0.01(-0.02%)
May 26, 2020 51.86 52.51 51.40 52.15 12,979,798 +1.78(+3.54%)
May 22, 2020 50.77 51.71 50.03 50.37 14,259,699 -0.84(-1.64%)
May 21, 2020 50.54 52.14 49.73 51.20 24,495,432 +3.25(+6.78%)
May 20, 2020 47.85 48.69 47.53 47.95 10,355,561 +0.56(+1.17%)
May 19, 2020 47.04 48.39 45.71 47.39 11,897,903 +0.47(+1.00%)
May 18, 2020 46.95 48.16 46.45 46.92 14,196,603 +2.44(+5.49%)
May 15, 2020 41.24 44.48 41.05 44.48 21,838,438 +2.29(+5.43%)
May 14, 2020 40.86 42.21 40.10 42.19 12,112,679 +0.67(+1.61%)
May 13, 2020 43.16 43.35 41.22 41.52 15,172,564 -1.82(-4.20%)
May 12, 2020 45.91 46.04 43.30 43.34 7,117,458 -2.25(-4.94%)
May 11, 2020 45.13 46.19 44.66 45.59 7,131,063 -0.15(-0.33%)
May 08, 2020 46.39 46.60 45.50 45.74 5,924,750 +0.01(+0.02%)
May 07, 2020 45.87 46.64 45.71 45.74 9,941,709 +0.77(+1.72%)
May 06, 2020 45.75 46.15 44.77 44.96 6,154,501 -0.46(-1.02%)
May 05, 2020 45.52 46.15 45.22 45.42 8,430,716 +0.44(+0.99%)
May 04, 2020 44.73 45.47 44.06 44.98 10,691,669 -0.52(-1.14%)
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.