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 (%)
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%)
Nov 02, 2020 49.01 49.66 48.55 49.15 6,574,173 +0.89(+1.85%)
Oct 30, 2020 48.82 48.96 47.55 48.25 8,731,565 -0.88(-1.80%)
Oct 29, 2020 48.74 49.70 48.58 49.14 5,306,671 +0.36(+0.74%)
Oct 28, 2020 50.25 50.53 48.67 48.77 9,929,137 -2.64(-5.14%)
Oct 27, 2020 52.39 52.39 51.24 51.42 3,812,380 -0.83(-1.58%)
Oct 26, 2020 53.43 53.58 51.68 52.24 4,376,105 -1.92(-3.54%)
Oct 23, 2020 53.58 54.17 52.98 54.16 5,000,986 +0.95(+1.79%)
Oct 22, 2020 52.40 53.42 52.30 53.21 3,358,761 +0.99(+1.89%)
Oct 21, 2020 52.19 52.61 51.83 52.22 4,389,815 +0.05(+0.09%)
Oct 20, 2020 52.67 53.13 52.12 52.18 5,971,703 -0.19(-0.36%)
Oct 19, 2020 54.13 54.42 52.18 52.37 5,141,371 -1.44(-2.68%)
Oct 16, 2020 54.54 54.94 53.76 53.81 7,200,275 -0.72(-1.32%)
Oct 15, 2020 54.10 54.68 53.84 54.53 5,089,093 +0.00(+0.00%)
Oct 14, 2020 54.74 55.41 54.49 54.53 3,607,556 +0.02(+0.03%)
Oct 13, 2020 55.06 55.25 54.33 54.51 4,180,525 -0.55(-1.00%)
Oct 12, 2020 55.41 55.55 54.93 55.06 5,827,946 -0.21(-0.38%)
Oct 09, 2020 55.90 56.19 55.00 55.27 6,010,196 -0.10(-0.19%)
Oct 08, 2020 55.33 55.66 54.74 55.38 4,680,257 -0.06(-0.10%)
Oct 07, 2020 54.60 55.88 54.48 55.43 4,845,814 +1.66(+3.09%)
Oct 06, 2020 54.90 55.53 53.67 53.77 5,813,325 -0.86(-1.58%)
Oct 05, 2020 55.13 55.53 54.21 54.64 3,669,882 -0.10(-0.19%)
Oct 02, 2020 52.83 54.91 52.79 54.74 4,807,377 +0.52(+0.96%)
Oct 01, 2020 53.21 54.51 53.09 54.22 6,524,057 +1.36(+2.57%)
Sep 30, 2020 51.88 53.74 51.84 52.86 6,679,702 +1.42(+2.75%)
Sep 29, 2020 52.25 52.42 50.93 51.44 6,784,784 -1.37(-2.59%)
Sep 28, 2020 51.35 53.08 51.30 52.81 8,220,734 +2.30(+4.55%)
Sep 25, 2020 49.83 50.72 49.50 50.51 6,268,657 +0.33(+0.66%)
Sep 24, 2020 49.93 50.86 49.20 50.18 4,804,268 -0.04(-0.08%)
Sep 23, 2020 51.71 52.16 50.07 50.22 6,276,202 -0.96(-1.87%)
Sep 22, 2020 51.45 51.87 50.57 51.18 6,227,321 -0.28(-0.54%)
Sep 21, 2020 52.39 52.39 50.67 51.45 8,351,782 -1.76(-3.30%)
Sep 18, 2020 52.93 53.89 52.69 53.21 6,918,758 +0.08(+0.14%)
Sep 17, 2020 53.75 54.32 52.72 53.13 4,931,093 -1.31(-2.41%)
Sep 16, 2020 54.36 55.23 54.07 54.45 6,005,116 +0.44(+0.81%)
Sep 15, 2020 53.44 54.37 53.02 54.01 7,558,648 +1.32(+2.51%)
Sep 14, 2020 51.97 52.88 51.80 52.69 4,720,760 +1.25(+2.44%)
Sep 11, 2020 51.79 52.01 50.86 51.43 5,096,580 +0.04(+0.07%)
Sep 10, 2020 52.28 52.78 51.22 51.40 9,517,209 -0.62(-1.19%)
Sep 09, 2020 52.32 52.55 51.73 52.01 7,365,431 -0.51(-0.98%)
Sep 08, 2020 51.91 52.91 51.66 52.53 8,240,353 +0.11(+0.22%)
Sep 04, 2020 53.09 53.26 51.49 52.41 7,166,480 -0.32(-0.61%)
Sep 03, 2020 54.15 54.19 52.41 52.74 8,115,246 -1.15(-2.13%)
Sep 02, 2020 52.62 54.06 52.49 53.89 10,283,787 +1.39(+2.64%)
Sep 01, 2020 51.85 52.51 51.21 52.50 6,172,992 +0.46(+0.88%)
Aug 31, 2020 52.37 53.03 52.01 52.04 7,847,253 -0.28(-0.54%)
Aug 28, 2020 51.09 52.46 50.84 52.33 6,487,217 +1.35(+2.65%)
Aug 27, 2020 51.02 51.73 50.81 50.98 8,043,102 +0.39(+0.77%)
Aug 26, 2020 50.36 51.09 50.17 50.59 9,325,153 +0.09(+0.19%)
Aug 25, 2020 50.51 51.25 50.39 50.49 8,324,486 -0.24(-0.47%)
Aug 24, 2020 48.94 50.81 48.94 50.73 12,377,368 +1.64(+3.35%)
Aug 21, 2020 49.37 50.57 49.06 49.09 14,457,822 +0.03(+0.06%)
Aug 20, 2020 50.69 50.97 48.95 49.06 18,210,830 -2.57(-4.99%)
Aug 19, 2020 51.30 52.06 49.62 51.63 33,613,364 -2.94(-5.38%)
Aug 18, 2020 56.05 56.05 54.49 54.57 8,250,312 -1.86(-3.30%)
Aug 17, 2020 56.04 56.55 54.82 56.43 8,462,279 +1.46(+2.66%)
Aug 14, 2020 54.19 55.42 53.84 54.97 5,187,120 +0.72(+1.33%)
Aug 13, 2020 54.49 54.72 53.83 54.25 4,825,626 -0.59(-1.07%)
Aug 12, 2020 54.88 55.18 53.74 54.84 5,403,584 +0.21(+0.38%)
Aug 11, 2020 54.45 55.51 53.83 54.63 7,966,160 +0.94(+1.75%)
Aug 10, 2020 52.94 53.73 52.76 53.69 5,340,092 +1.02(+1.93%)
Aug 07, 2020 50.89 52.96 50.63 52.67 7,798,262 +1.94(+3.82%)
Aug 06, 2020 50.54 51.28 50.42 50.73 6,930,088 -0.12(-0.24%)
Aug 05, 2020 50.80 50.98 50.18 50.86 7,709,635 +0.25(+0.49%)
Aug 04, 2020 49.16 50.61 49.15 50.61 7,140,047 +1.32(+2.68%)
Aug 03, 2020 49.41 49.55 48.48 49.29 5,913,862 -0.10(-0.19%)
Jul 31, 2020 48.96 49.43 48.37 49.38 5,396,206 +0.37(+0.76%)
Jul 30, 2020 49.29 49.40 48.45 49.01 4,709,122 -0.95(-1.90%)
Jul 29, 2020 49.33 50.32 49.20 49.96 4,134,097 +0.78(+1.58%)
Jul 28, 2020 49.39 49.85 49.15 49.18 4,039,899 -0.28(-0.58%)
Jul 27, 2020 49.96 50.03 49.09 49.47 3,621,168 -0.77(-1.53%)
Jul 24, 2020 50.58 50.99 50.04 50.24 3,665,937 -0.47(-0.94%)
Jul 23, 2020 50.96 51.23 50.25 50.71 5,163,667 -0.05(-0.09%)
Jul 22, 2020 49.93 50.86 49.62 50.76 5,400,586 +0.35(+0.70%)
Jul 21, 2020 49.20 50.81 49.12 50.41 5,382,344 +1.26(+2.57%)
Jul 20, 2020 49.98 50.24 48.86 49.15 5,429,032 -1.11(-2.21%)
Jul 17, 2020 51.04 51.05 50.09 50.26 5,158,274 -0.57(-1.12%)
Jul 16, 2020 49.57 50.96 49.45 50.83 7,722,993 +0.84(+1.67%)
Jul 15, 2020 49.12 50.13 48.86 49.99 7,719,237 +2.63(+5.56%)
Jul 14, 2020 47.37 47.86 46.74 47.36 7,753,733 -0.48(-1.01%)
Jul 13, 2020 48.74 49.34 47.61 47.84 6,507,135 -0.66(-1.37%)
Jul 10, 2020 47.65 48.69 47.19 48.51 5,325,142 +1.03(+2.16%)
Jul 09, 2020 48.16 48.38 46.71 47.48 6,399,390 -0.84(-1.73%)
Jul 08, 2020 48.27 48.53 47.52 48.32 6,659,134 +0.07(+0.14%)
Jul 07, 2020 49.33 49.47 48.13 48.25 6,753,028 -1.75(-3.50%)
Jul 06, 2020 49.79 50.33 49.52 50.00 7,620,580 +0.85(+1.72%)
Jul 02, 2020 49.35 49.94 48.79 49.15 7,128,158 +0.54(+1.11%)
Jul 01, 2020 48.00 49.67 47.90 48.61 8,639,353 +0.59(+1.23%)
Jun 30, 2020 47.80 48.26 47.27 48.02 7,273,242 -0.20(-0.41%)
Jun 29, 2020 47.20 48.22 46.29 48.22 6,901,034 +1.17(+2.48%)
Jun 26, 2020 48.19 48.90 46.92 47.06 8,735,987 -1.26(-2.61%)
Jun 25, 2020 48.47 48.62 47.17 48.32 7,552,728 -0.63(-1.28%)
Jun 24, 2020 49.87 50.23 48.11 48.95 7,611,491 -1.63(-3.23%)
Jun 23, 2020 50.67 51.05 50.30 50.58 5,412,953 +0.41(+0.81%)
Jun 22, 2020 49.69 50.59 49.22 50.17 8,475,888 +0.17(+0.34%)
Jun 19, 2020 52.24 52.44 49.99 50.00 14,252,106 -0.77(-1.52%)
Jun 18, 2020 50.99 51.89 50.54 50.77 10,126,868 -1.04(-2.00%)
Jun 17, 2020 52.86 53.18 51.49 51.80 6,441,169 -0.96(-1.82%)
Jun 16, 2020 53.67 54.01 51.62 52.76 13,128,755 +2.80(+5.61%)
Jun 15, 2020 47.81 50.03 47.60 49.96 8,738,872 +0.13(+0.27%)
Jun 12, 2020 51.49 51.50 48.69 49.83 7,757,309 -0.19(-0.38%)
Jun 11, 2020 50.11 50.86 49.76 50.02 11,269,517 -2.04(-3.92%)
Jun 10, 2020 53.47 53.52 51.80 52.06 11,482,836 -1.36(-2.54%)
Jun 09, 2020 53.67 54.16 53.09 53.42 8,304,123 -1.12(-2.05%)
Jun 08, 2020 54.98 55.60 53.43 54.54 9,158,657 +0.15(+0.28%)
Jun 05, 2020 53.65 55.43 53.42 54.39 12,359,813 +2.31(+4.43%)
Jun 04, 2020 51.70 53.07 51.70 52.08 15,687,760 -0.39(-0.74%)
Jun 03, 2020 51.92 53.02 51.77 52.47 7,405,218 +0.85(+1.66%)
Jun 02, 2020 51.01 51.68 50.44 51.62 10,301,504 +0.96(+1.89%)
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.