TJX Companies (NY: TJX )

69.58 USD -0.28 (-0.40%)
Streaming Delayed Price Updated: 8:02 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.34 66.04 63.77 64.04 5,763,400 -1.45(-2.21%)
Jan 28, 2021 64.62 66.33 64.20 65.49 8,267,359 +1.56(+2.44%)
Jan 27, 2021 63.43 64.82 62.24 63.93 10,471,199 -0.54(-0.84%)
Jan 26, 2021 65.87 65.87 64.42 64.47 7,099,347 -1.21(-1.84%)
Jan 25, 2021 66.85 66.85 64.43 65.68 6,892,393 -1.23(-1.84%)
Jan 22, 2021 67.88 68.20 66.85 66.91 5,598,500 -1.15(-1.69%)
Jan 21, 2021 68.35 68.77 67.97 68.06 4,313,899 -0.23(-0.34%)
Jan 20, 2021 67.53 68.72 67.36 68.29 4,551,450 +1.11(+1.65%)
Jan 19, 2021 68.50 68.87 67.08 67.18 4,990,201 -1.28(-1.87%)
Jan 15, 2021 67.51 68.58 67.04 68.46 6,382,900 +0.44(+0.65%)
Jan 14, 2021 68.42 68.90 67.91 68.02 4,167,372 -0.11(-0.16%)
Jan 13, 2021 68.27 68.59 67.37 68.13 5,724,800 -0.27(-0.39%)
Jan 12, 2021 67.96 69.05 67.55 68.40 5,918,471 +0.03(+0.04%)
Jan 11, 2021 69.58 69.88 68.16 68.37 5,863,289 -1.85(-2.63%)
Jan 08, 2021 70.11 70.96 69.50 70.22 6,307,000 +0.32(+0.46%)
Jan 07, 2021 70.14 70.45 69.59 69.90 4,631,019 +0.25(+0.36%)
Jan 06, 2021 67.16 70.34 67.16 69.65 6,499,068 +2.93(+4.39%)
Jan 05, 2021 66.48 66.88 66.17 66.72 4,878,204 -0.09(-0.13%)
Jan 04, 2021 68.30 68.40 66.50 66.81 6,330,113 -1.48(-2.17%)
Dec 31, 2020 68.29 68.29 68.29 4,475,624 -0.01(-0.01%)
Dec 30, 2020 67.99 68.77 67.99 68.30 4,475,624 +0.31(+0.46%)
Dec 29, 2020 68.65 68.89 67.94 67.99 3,563,850 -0.41(-0.60%)
Dec 28, 2020 67.53 68.67 67.04 68.40 3,696,059 +1.42(+2.12%)
Dec 24, 2020 66.85 67.13 66.59 66.98 1,656,800 -0.36(-0.53%)
Dec 23, 2020 67.42 68.08 67.31 67.34 2,828,877 +0.37(+0.55%)
Dec 22, 2020 67.32 67.73 66.67 66.97 4,908,976 -0.27(-0.40%)
Dec 21, 2020 66.42 67.56 66.14 67.24 9,790,740 -0.46(-0.68%)
Dec 18, 2020 67.65 68.10 66.78 67.70 17,358,700 +0.19(+0.28%)
Dec 17, 2020 67.13 67.68 66.80 67.51 7,662,830 +0.89(+1.34%)
Dec 16, 2020 67.13 67.19 66.32 66.62 6,656,076 -0.12(-0.18%)
Dec 15, 2020 66.42 66.76 65.61 66.74 5,923,434 +1.40(+2.14%)
Dec 14, 2020 66.92 66.95 65.31 65.34 8,652,990 -0.72(-1.09%)
Dec 11, 2020 66.05 66.32 65.49 66.06 7,478,000 -0.46(-0.69%)
Dec 10, 2020 65.96 66.89 65.57 66.52 5,646,128 -0.20(-0.30%)
Dec 09, 2020 66.13 66.89 65.67 66.72 6,690,830 +1.30(+1.99%)
Dec 08, 2020 65.18 65.78 65.00 65.42 4,290,396 -0.46(-0.70%)
Dec 07, 2020 65.95 66.41 65.36 65.88 4,978,588 -0.75(-1.13%)
Dec 04, 2020 66.03 66.76 65.92 66.63 6,593,800 +1.62(+2.49%)
Dec 03, 2020 65.23 66.00 64.96 65.01 7,399,734 +0.01(+0.02%)
Dec 02, 2020 64.52 65.04 64.20 65.00 6,283,542 +0.12(+0.18%)
Dec 01, 2020 64.00 65.15 63.29 64.88 10,487,647 +1.37(+2.16%)
Nov 30, 2020 62.63 63.69 61.80 63.51 25,958,033 +0.29(+0.46%)
Nov 27, 2020 63.25 63.25 62.42 63.22 5,435,200 +0.42(+0.67%)
Nov 25, 2020 63.40 63.46 62.21 62.80 6,905,800 -1.53(-2.38%)
Nov 24, 2020 62.39 64.73 62.25 64.33 11,804,192 +2.53(+4.09%)
Nov 23, 2020 61.13 61.85 60.61 61.80 8,273,523 +1.12(+1.85%)
Nov 20, 2020 61.55 62.06 60.52 60.68 11,047,900 -0.88(-1.43%)
Nov 19, 2020 60.72 62.56 60.40 61.56 10,998,920 -0.72(-1.16%)
Nov 18, 2020 62.63 65.14 61.41 62.28 16,390,827 +1.14(+1.86%)
Nov 17, 2020 60.03 61.52 59.12 61.14 10,954,079 +0.05(+0.08%)
Nov 16, 2020 61.33 61.62 59.43 61.09 7,355,826 +1.46(+2.45%)
Nov 13, 2020 59.77 59.99 58.23 59.63 9,561,400 +0.23(+0.39%)
Nov 12, 2020 59.55 60.22 58.74 59.40 5,177,332 -0.72(-1.20%)
Nov 11, 2020 61.81 62.11 59.48 60.12 8,292,251 -2.14(-3.44%)
Nov 10, 2020 61.81 62.78 60.66 62.26 11,527,606 +1.36(+2.23%)
Nov 09, 2020 61.76 62.95 59.78 60.90 17,549,955 +6.96(+12.90%)
Nov 06, 2020 54.64 54.75 53.53 53.94 4,544,300 -0.67(-1.23%)
Nov 05, 2020 53.85 54.91 53.62 54.61 5,886,392 +1.36(+2.55%)
Nov 04, 2020 53.91 54.52 53.20 53.25 5,937,159 -0.74(-1.37%)
Nov 03, 2020 52.50 54.31 52.11 53.99 6,085,499 +2.25(+4.35%)
Nov 02, 2020 51.60 52.28 51.11 51.74 6,244,495 +0.94(+1.85%)
Oct 30, 2020 51.40 51.54 50.06 50.80 8,293,700 -0.93(-1.80%)
Oct 29, 2020 51.31 52.32 51.14 51.73 5,040,555 +0.38(+0.74%)
Oct 28, 2020 52.90 53.20 51.24 51.35 9,431,216 -2.78(-5.14%)
Oct 27, 2020 55.16 55.16 53.95 54.13 3,621,199 -0.87(-1.58%)
Oct 26, 2020 56.25 56.41 54.41 55.00 4,156,655 -2.02(-3.54%)
Oct 23, 2020 56.41 57.03 55.78 57.02 4,750,200 +1.00(+1.79%)
Oct 22, 2020 55.17 56.24 55.06 56.02 3,190,328 +1.04(+1.89%)
Oct 21, 2020 54.95 55.39 54.57 54.98 4,169,677 +0.05(+0.09%)
Oct 20, 2020 55.45 55.94 54.87 54.93 5,672,238 -0.20(-0.36%)
Oct 19, 2020 56.99 57.29 54.94 55.13 4,883,545 -1.52(-2.68%)
Oct 16, 2020 57.42 57.84 56.60 56.65 6,839,200 -0.76(-1.32%)
Oct 15, 2020 56.96 57.57 56.68 57.41 4,833,888 +0.00(+0.00%)
Oct 14, 2020 57.63 58.34 57.37 57.41 3,426,647 +0.02(+0.03%)
Oct 13, 2020 57.97 58.17 57.20 57.39 3,970,883 -0.58(-1.00%)
Oct 12, 2020 58.34 58.48 57.83 57.97 5,535,690 -0.22(-0.38%)
Oct 09, 2020 58.85 59.16 57.90 58.19 5,708,800 -0.11(-0.19%)
Oct 08, 2020 58.25 58.60 57.62 58.30 4,445,554 -0.06(-0.10%)
Oct 07, 2020 57.48 58.83 57.36 58.36 4,602,809 +1.75(+3.09%)
Oct 06, 2020 57.80 58.46 56.50 56.61 5,521,802 -0.91(-1.58%)
Oct 05, 2020 58.04 58.46 57.07 57.52 3,485,847 -0.11(-0.19%)
Oct 02, 2020 55.62 57.81 55.58 57.63 4,566,300 +0.55(+0.96%)
Oct 01, 2020 56.02 57.38 55.89 57.08 6,196,893 +1.43(+2.57%)
Sep 30, 2020 54.62 56.58 54.58 55.65 6,344,732 +1.49(+2.75%)
Sep 29, 2020 55.01 55.19 53.62 54.16 6,444,545 -1.44(-2.59%)
Sep 28, 2020 54.06 55.88 54.01 55.60 7,808,486 +2.42(+4.55%)
Sep 25, 2020 52.46 53.40 52.11 53.18 5,954,300 +0.35(+0.66%)
Sep 24, 2020 52.57 53.54 51.80 52.83 4,563,347 -0.04(-0.08%)
Sep 23, 2020 54.44 54.91 52.71 52.87 5,961,467 -1.01(-1.87%)
Sep 22, 2020 54.17 54.61 53.24 53.88 5,915,037 -0.29(-0.54%)
Sep 21, 2020 55.16 55.16 53.35 54.17 7,932,962 -1.85(-3.30%)
Sep 18, 2020 55.72 56.74 55.47 56.02 6,571,800 +0.08(+0.14%)
Sep 17, 2020 56.59 57.19 55.51 55.94 4,683,812 -1.38(-2.41%)
Sep 16, 2020 57.23 58.15 56.92 57.32 5,703,975 +0.46(+0.81%)
Sep 15, 2020 56.26 57.24 55.82 56.86 7,179,602 +1.39(+2.51%)
Sep 14, 2020 54.71 55.67 54.53 55.47 4,484,026 +1.32(+2.44%)
Sep 11, 2020 54.52 54.76 53.55 54.15 4,841,000 +0.04(+0.07%)
Sep 10, 2020 55.04 55.57 53.92 54.11 9,039,946 -0.65(-1.19%)
Sep 09, 2020 55.08 55.32 54.46 54.76 6,996,074 -0.54(-0.98%)
Sep 08, 2020 54.65 55.70 54.39 55.30 7,827,121 +0.12(+0.22%)
Sep 04, 2020 55.89 56.07 54.21 55.18 6,807,100 -0.34(-0.61%)
Sep 03, 2020 57.01 57.05 55.18 55.52 7,708,288 -1.21(-2.13%)
Sep 02, 2020 55.40 56.91 55.26 56.73 9,768,082 +1.46(+2.64%)
Sep 01, 2020 54.59 55.28 53.91 55.27 5,863,433 +0.48(+0.88%)
Aug 31, 2020 55.14 55.83 54.76 54.79 7,453,734 -0.30(-0.54%)
Aug 28, 2020 53.79 55.23 53.52 55.09 6,161,900 +1.42(+2.65%)
Aug 27, 2020 53.71 54.46 53.49 53.67 7,639,761 +0.41(+0.77%)
Aug 26, 2020 53.02 53.79 52.82 53.26 8,857,521 +0.10(+0.19%)
Aug 25, 2020 53.18 53.96 53.05 53.16 7,907,035 -0.25(-0.47%)
Aug 24, 2020 51.52 53.49 51.52 53.41 11,756,675 +1.73(+3.35%)
Aug 21, 2020 51.98 53.24 51.65 51.68 13,732,800 +0.03(+0.06%)
Aug 20, 2020 53.37 53.66 51.53 51.65 17,297,605 -2.71(-4.99%)
Aug 19, 2020 54.01 54.81 52.24 54.36 31,927,742 -3.09(-5.38%)
Aug 18, 2020 59.01 59.01 57.37 57.45 7,836,580 -1.96(-3.30%)
Aug 17, 2020 59.00 59.54 57.71 59.41 8,037,918 +1.54(+2.66%)
Aug 14, 2020 57.05 58.35 56.68 57.87 4,927,000 +0.76(+1.33%)
Aug 13, 2020 57.37 57.61 56.67 57.11 4,583,634 -0.62(-1.07%)
Aug 12, 2020 57.78 58.09 56.58 57.73 5,132,608 +0.22(+0.38%)
Aug 11, 2020 57.32 58.44 56.67 57.51 7,566,678 +0.99(+1.75%)
Aug 10, 2020 55.74 56.57 55.55 56.52 5,072,300 +1.07(+1.93%)
Aug 07, 2020 53.58 55.76 53.30 55.45 7,407,200 +2.04(+3.82%)
Aug 06, 2020 53.21 53.99 53.08 53.41 6,582,562 -0.13(-0.24%)
Aug 05, 2020 53.48 53.67 52.83 53.54 7,323,017 +0.26(+0.49%)
Aug 04, 2020 51.76 53.28 51.75 53.28 6,781,992 +1.39(+2.68%)
Aug 03, 2020 52.02 52.17 51.04 51.89 5,617,297 -0.10(-0.19%)
Jul 31, 2020 51.54 52.04 50.92 51.99 5,125,600 +0.39(+0.76%)
Jul 30, 2020 51.89 52.01 51.01 51.60 4,472,972 -1.00(-1.90%)
Jul 29, 2020 51.93 52.98 51.80 52.60 3,926,783 +0.82(+1.58%)
Jul 28, 2020 52.00 52.48 51.74 51.78 3,837,309 -0.30(-0.58%)
Jul 27, 2020 52.60 52.67 51.69 52.08 3,439,576 -0.81(-1.53%)
Jul 24, 2020 53.25 53.68 52.68 52.89 3,482,100 -0.50(-0.94%)
Jul 23, 2020 53.65 53.94 52.90 53.39 4,904,723 -0.05(-0.09%)
Jul 22, 2020 52.57 53.55 52.24 53.44 5,129,761 +0.37(+0.70%)
Jul 21, 2020 51.80 53.49 51.71 53.07 5,112,434 +1.33(+2.57%)
Jul 20, 2020 52.62 52.89 51.44 51.74 5,156,780 -1.17(-2.21%)
Jul 17, 2020 53.73 53.75 52.73 52.91 4,899,600 -0.60(-1.12%)
Jul 16, 2020 52.19 53.65 52.06 53.51 7,335,705 +0.88(+1.67%)
Jul 15, 2020 51.71 52.78 51.44 52.63 7,332,137 +2.77(+5.56%)
Jul 14, 2020 49.87 50.39 49.21 49.86 7,364,904 -0.51(-1.01%)
Jul 13, 2020 51.31 51.94 50.12 50.37 6,180,819 -0.70(-1.37%)
Jul 10, 2020 50.17 51.26 49.68 51.07 5,058,100 +1.08(+2.16%)
Jul 09, 2020 50.70 50.93 49.18 49.99 6,078,477 -0.88(-1.73%)
Jul 08, 2020 50.82 51.09 50.03 50.87 6,325,196 +0.07(+0.14%)
Jul 07, 2020 51.93 52.08 50.67 50.80 6,414,381 -1.84(-3.50%)
Jul 06, 2020 52.42 52.99 52.13 52.64 7,238,428 +0.89(+1.72%)
Jul 02, 2020 51.96 52.58 51.37 51.75 6,770,700 +0.57(+1.11%)
Jul 01, 2020 50.53 52.29 50.43 51.18 8,206,112 +0.62(+1.23%)
Jun 30, 2020 50.32 50.81 49.77 50.56 6,908,508 -0.21(-0.41%)
Jun 29, 2020 49.69 50.77 48.73 50.77 6,554,965 +1.23(+2.48%)
Jun 26, 2020 50.73 51.48 49.40 49.54 8,297,900 -1.33(-2.61%)
Jun 25, 2020 51.03 51.19 49.66 50.87 7,173,978 -0.66(-1.28%)
Jun 24, 2020 52.50 52.88 50.65 51.53 7,229,795 -1.72(-3.23%)
Jun 23, 2020 53.35 53.74 52.96 53.25 5,141,508 +0.43(+0.81%)
Jun 22, 2020 52.31 53.26 51.82 52.82 8,050,844 +0.18(+0.34%)
Jun 19, 2020 55.00 55.21 52.63 52.64 13,537,400 -0.81(-1.52%)
Jun 18, 2020 53.68 54.63 53.21 53.45 9,619,032 -1.09(-2.00%)
Jun 17, 2020 55.65 55.99 54.21 54.54 6,118,161 -1.01(-1.82%)
Jun 16, 2020 56.50 56.86 54.35 55.55 12,470,382 +2.95(+5.61%)
Jun 15, 2020 50.33 52.67 50.11 52.60 8,300,640 +0.14(+0.27%)
Jun 12, 2020 54.21 54.22 51.26 52.46 7,368,300 -0.20(-0.38%)
Jun 11, 2020 52.76 53.54 52.39 52.66 10,704,380 -2.15(-3.92%)
Jun 10, 2020 56.29 56.35 54.53 54.81 10,907,001 -1.43(-2.54%)
Jun 09, 2020 56.50 57.02 55.89 56.24 7,887,693 -1.18(-2.06%)
Jun 08, 2020 57.88 58.54 56.25 57.42 8,699,374 +0.16(+0.28%)
Jun 05, 2020 56.48 58.36 56.24 57.26 11,740,000 +2.43(+4.43%)
Jun 04, 2020 54.43 55.87 54.43 54.83 14,901,059 -0.41(-0.74%)
Jun 03, 2020 54.66 55.82 54.50 55.24 7,033,866 +0.90(+1.66%)
Jun 02, 2020 53.70 54.41 53.10 54.34 9,784,910 +1.01(+1.89%)
Jun 01, 2020 52.99 53.59 52.36 53.33 6,906,928 +0.57(+1.08%)
May 29, 2020 53.35 54.10 52.46 52.76 13,084,499 -1.32(-2.44%)
May 28, 2020 55.52 55.85 53.92 54.08 10,447,781 -1.21(-2.19%)
May 27, 2020 56.33 56.68 54.76 55.29 10,792,277 -0.01(-0.02%)
May 26, 2020 55.00 55.68 54.51 55.30 12,239,862 +1.89(+3.54%)
May 22, 2020 53.84 54.84 53.05 53.41 13,446,800 -0.89(-1.64%)
May 21, 2020 53.60 55.29 52.74 54.30 23,099,028 +3.45(+6.78%)
May 20, 2020 50.74 51.63 50.40 50.85 9,765,224 +0.59(+1.17%)
May 19, 2020 49.88 51.32 48.47 50.26 11,219,643 +0.50(+1.00%)
May 18, 2020 49.79 51.07 49.26 49.76 13,387,301 +2.59(+5.49%)
May 15, 2020 43.73 47.17 43.53 47.17 20,593,500 +2.43(+5.43%)
May 14, 2020 43.33 44.76 42.52 44.74 11,422,175 +0.71(+1.61%)
May 13, 2020 45.77 45.97 43.71 44.03 14,307,626 -1.93(-4.20%)
May 12, 2020 48.69 48.82 45.92 45.96 6,711,715 -2.39(-4.94%)
May 11, 2020 47.86 48.98 47.36 48.35 6,724,545 -0.16(-0.33%)
May 08, 2020 49.19 49.42 48.25 48.51 5,587,000 +0.01(+0.02%)
May 07, 2020 48.64 49.46 48.47 48.50 9,374,965 +0.82(+1.72%)
May 06, 2020 48.52 48.94 47.48 47.68 5,803,653 -0.49(-1.02%)
May 05, 2020 48.27 48.95 47.96 48.17 7,950,109 +0.47(+0.99%)
May 04, 2020 47.43 48.22 46.72 47.70 10,082,172 -0.55(-1.14%)
May 01, 2020 48.00 48.44 47.47 48.25 5,910,200 -0.80(-1.63%)
Apr 30, 2020 50.52 50.82 48.87 49.05 14,764,654 -2.49(-4.83%)
Apr 29, 2020 52.24 52.81 50.51 51.54 10,936,773 +2.45(+4.99%)
Apr 28, 2020 49.57 50.81 48.88 49.09 14,077,927 +1.25(+2.61%)
Apr 27, 2020 46.52 48.23 45.96 47.84 10,027,164 +1.79(+3.89%)
Apr 24, 2020 46.18 46.55 44.87 46.05 9,493,400 +0.31(+0.68%)
Apr 23, 2020 46.87 46.97 45.71 45.74 8,092,536 -0.64(-1.38%)
Apr 22, 2020 46.99 47.17 46.01 46.38 7,715,764 +0.33(+0.72%)
Apr 21, 2020 46.16 46.96 45.64 46.05 9,508,606 -1.74(-3.64%)
Apr 20, 2020 48.98 48.99 47.71 47.79 8,325,559 -1.94(-3.90%)
Apr 17, 2020 47.64 49.97 47.60 49.73 15,547,200 +3.28(+7.06%)
Apr 16, 2020 48.26 48.26 46.29 46.45 13,204,244 -1.84(-3.81%)
Apr 15, 2020 47.80 48.96 47.29 48.29 10,240,382 -1.93(-3.84%)
Apr 14, 2020 48.58 50.38 48.43 50.22 8,871,240 +2.37(+4.95%)
Apr 13, 2020 48.61 48.77 47.26 47.85 10,381,397 -0.96(-1.97%)
Apr 09, 2020 50.08 51.24 48.37 48.81 11,109,800 -0.30(-0.61%)
Apr 08, 2020 47.34 50.05 47.04 49.11 9,145,886 +2.43(+5.21%)
Apr 07, 2020 49.65 50.43 46.21 46.68 14,113,871 +0.57(+1.24%)
Apr 06, 2020 43.02 46.85 42.53 46.11 12,721,147 +5.15(+12.57%)
Apr 03, 2020 43.25 43.34 40.72 40.96 12,141,200 -2.83(-6.46%)
Apr 02, 2020 44.49 45.54 41.92 43.79 9,665,248 -0.83(-1.86%)
Apr 01, 2020 44.28 46.65 43.93 44.62 8,810,109 -3.19(-6.67%)
Mar 31, 2020 47.30 48.69 46.46 47.81 18,379,040 +0.26(+0.55%)
Mar 30, 2020 47.17 48.18 45.40 47.55 12,442,578 +0.75(+1.60%)
Mar 27, 2020 46.16 48.28 44.62 46.80 12,743,100 -1.16(-2.42%)
Mar 26, 2020 44.62 48.76 44.22 47.96 17,080,092 +3.88(+8.80%)
Mar 25, 2020 42.41 47.02 42.25 44.08 14,331,816 +3.04(+7.41%)
Mar 24, 2020 39.45 41.75 38.86 41.04 14,467,008 +4.28(+11.64%)
Mar 23, 2020 35.90 37.24 32.72 36.76 21,303,986 -0.61(-1.63%)
Mar 20, 2020 42.73 42.75 37.00 37.37 13,402,000 -4.28(-10.28%)
Mar 19, 2020 40.44 43.00 34.36 41.65 22,566,691 +0.80(+1.96%)
Mar 18, 2020 39.27 41.05 36.96 40.85 18,300,409 -1.66(-3.90%)
Mar 17, 2020 41.64 43.71 39.00 42.51 18,603,344 +1.46(+3.56%)
Mar 16, 2020 45.92 45.93 40.81 41.05 13,682,574 -10.52(-20.40%)
Mar 13, 2020 51.88 52.13 47.60 51.57 11,254,500 +2.21(+4.48%)
Mar 12, 2020 51.95 52.12 48.00 49.36 13,572,672 -6.25(-11.24%)
Mar 11, 2020 56.73 57.35 55.30 55.61 12,107,701 -2.36(-4.07%)
Mar 10, 2020 58.56 59.13 55.68 57.97 12,575,609 +0.77(+1.35%)
Mar 09, 2020 55.34 57.72 54.80 57.20 11,188,550 -1.36(-2.32%)
Mar 06, 2020 57.26 59.26 57.02 58.56 10,401,500 -1.01(-1.70%)
Mar 05, 2020 60.50 61.54 59.19 59.57 9,161,330 -2.70(-4.34%)
Mar 04, 2020 61.09 62.44 60.14 62.27 6,853,520 +1.66(+2.74%)
Mar 03, 2020 62.19 63.59 59.79 60.61 10,092,948 -1.58(-2.54%)
Mar 02, 2020 60.22 62.32 59.37 62.19 10,154,991 +2.39(+4.00%)
Feb 28, 2020 58.84 60.72 58.14 59.80 12,936,400 -0.32(-0.53%)
Feb 27, 2020 61.76 63.70 60.06 60.12 12,636,595 -3.87(-6.05%)
Feb 26, 2020 64.12 64.95 63.22 63.99 14,677,497 +4.27(+7.15%)
Feb 25, 2020 61.97 62.12 59.62 59.72 8,313,186 -2.03(-3.29%)
Feb 24, 2020 61.68 62.23 61.28 61.75 5,638,242 -1.56(-2.46%)
Feb 21, 2020 63.52 63.92 63.05 63.31 4,681,700 -0.56(-0.88%)
Feb 20, 2020 64.00 64.30 63.16 63.87 3,015,244 +0.06(+0.09%)
Feb 19, 2020 63.58 63.92 63.39 63.81 3,369,992 +0.35(+0.55%)
Feb 18, 2020 63.36 63.86 63.05 63.46 3,498,200 +0.08(+0.13%)
Feb 14, 2020 63.63 63.89 63.15 63.38 5,472,300 +0.02(+0.03%)
Feb 13, 2020 63.05 63.51 62.80 63.36 5,195,338 +0.07(+0.11%)
Feb 12, 2020 62.79 63.37 62.39 63.29 4,303,539 +0.83(+1.33%)
Feb 11, 2020 62.26 62.56 61.84 62.46 4,490,102 +0.81(+1.31%)
Feb 10, 2020 61.45 61.87 61.19 61.65 3,449,694 +0.27(+0.44%)
Feb 07, 2020 61.60 61.85 61.14 61.38 3,727,200 -0.44(-0.71%)
Feb 06, 2020 62.47 62.50 61.81 61.82 4,588,879 -0.40(-0.64%)
Feb 05, 2020 62.00 62.45 61.86 62.22 4,353,206 +0.94(+1.53%)
Feb 04, 2020 61.20 61.87 61.08 61.28 4,266,676 +1.04(+1.73%)
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.