Financial News

TJX Companies (NY: TJX )

63.22 USD +0.42 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,836,578 -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 6,582,587 -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 7,365,042 -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 7,034,025 +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 11,218,993 +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 5,638,466 -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%)
Feb 03, 2020 59.62 60.77 59.46 60.24 6,333,095 +1.20(+2.03%)
Jan 31, 2020 60.38 60.46 58.84 59.04 6,151,900 -1.46(-2.41%)
Jan 30, 2020 60.68 61.01 59.99 60.50 5,375,612 -0.59(-0.97%)
Jan 29, 2020 61.69 61.78 61.08 61.09 3,449,225 -0.21(-0.34%)
Jan 28, 2020 60.92 61.63 60.78 61.30 3,928,486 +0.37(+0.61%)
Jan 27, 2020 60.22 61.22 60.17 60.93 3,795,661 -0.26(-0.42%)
Jan 24, 2020 62.45 62.50 60.99 61.19 3,909,400 -1.26(-2.02%)
Jan 23, 2020 62.34 62.53 61.93 62.45 3,529,568 +0.02(+0.03%)
Jan 22, 2020 62.78 63.01 62.42 62.43 2,943,092 +0.13(+0.21%)
Jan 21, 2020 62.44 62.76 62.09 62.30 5,090,645 -0.38(-0.61%)
Jan 17, 2020 62.82 62.98 62.47 62.68 5,382,300 -0.13(-0.21%)
Jan 16, 2020 62.20 62.83 62.15 62.81 4,114,630 +1.01(+1.63%)
Jan 15, 2020 62.57 62.85 61.71 61.80 5,020,455 -0.92(-1.47%)
Jan 14, 2020 62.50 62.79 62.05 62.72 5,316,757 +0.20(+0.32%)
Jan 13, 2020 62.32 62.66 62.03 62.52 3,486,514 +0.18(+0.29%)
Jan 10, 2020 62.66 63.03 62.20 62.34 3,853,400 -0.30(-0.48%)
Jan 09, 2020 62.07 62.84 62.01 62.64 5,584,380 +0.72(+1.16%)
Jan 08, 2020 61.73 62.39 61.73 61.92 3,658,114 +0.33(+0.54%)
Jan 07, 2020 61.23 61.67 61.14 61.59 4,608,206 -0.04(-0.06%)
Jan 06, 2020 61.20 61.64 60.91 61.63 5,223,004 +0.39(+0.64%)
Jan 03, 2020 61.05 61.57 60.77 61.24 3,229,600 -0.46(-0.75%)
Jan 02, 2020 61.33 61.70 61.06 61.70 5,190,200 +0.64(+1.05%)
Dec 31, 2019 61.10 61.23 60.65 61.06 3,631,000 -0.11(-0.18%)
Dec 30, 2019 60.78 61.47 60.31 61.17 3,493,701 +0.32(+0.53%)
Dec 27, 2019 61.01 61.30 60.59 60.85 2,943,700 +0.03(+0.05%)
Dec 26, 2019 60.50 60.87 60.36 60.82 2,584,654 +0.44(+0.73%)
Dec 24, 2019 60.08 60.40 59.91 60.38 1,166,500 +0.34(+0.57%)
Dec 23, 2019 59.99 60.24 59.83 60.04 3,907,721 +0.06(+0.10%)
Dec 20, 2019 61.04 61.15 59.95 59.98 8,194,200 -0.27(-0.45%)
Dec 19, 2019 60.33 60.51 59.94 60.25 4,318,873 -0.25(-0.41%)
Dec 18, 2019 60.92 61.04 60.44 60.50 6,273,648 -0.25(-0.41%)
Dec 17, 2019 60.71 60.96 60.50 60.75 4,755,645 +0.15(+0.25%)
Dec 16, 2019 60.72 61.26 60.53 60.60 6,259,385 +0.23(+0.38%)
Dec 13, 2019 60.83 60.83 59.85 60.37 3,525,500 -0.49(-0.81%)
Dec 12, 2019 60.55 61.08 60.13 60.86 3,981,073 +0.47(+0.78%)
Dec 11, 2019 60.21 60.44 59.90 60.39 4,059,769 +0.15(+0.25%)
Dec 10, 2019 60.40 60.51 59.99 60.24 4,117,662 -0.12(-0.20%)
Dec 09, 2019 60.02 60.59 60.02 60.36 5,364,865 +0.52(+0.87%)
Dec 06, 2019 60.06 60.49 59.75 59.84 4,901,900 +0.27(+0.45%)
Dec 05, 2019 60.05 60.06 59.18 59.57 5,160,518 -0.31(-0.52%)
Dec 04, 2019 59.75 60.16 59.50 59.88 4,481,424 +0.38(+0.64%)
Dec 03, 2019 59.88 60.17 59.37 59.50 6,227,067 -0.90(-1.49%)
Dec 02, 2019 61.21 61.41 60.34 60.40 4,831,995 -0.73(-1.19%)
Nov 29, 2019 61.11 61.50 60.87 61.13 2,425,400 +0.16(+0.26%)
Nov 27, 2019 60.62 61.23 60.40 60.97 5,237,200 +0.62(+1.03%)
Nov 26, 2019 59.15 60.70 59.10 60.35 15,894,647 +1.00(+1.68%)
Nov 25, 2019 59.30 59.83 58.98 59.35 5,297,824 +0.17(+0.29%)
Nov 22, 2019 59.23 59.49 58.61 59.18 6,193,700 +0.06(+0.10%)
Nov 21, 2019 59.13 59.87 58.99 59.12 6,924,258 -0.20(-0.34%)
Nov 20, 2019 60.56 60.78 58.70 59.32 8,674,062 -1.32(-2.18%)
Nov 19, 2019 60.28 61.69 59.81 60.64 11,468,112 +1.09(+1.83%)
Nov 18, 2019 59.70 59.88 59.12 59.55 7,015,574 -0.27(-0.45%)
Nov 15, 2019 59.72 59.96 59.00 59.82 4,753,500 +0.64(+1.08%)
Nov 14, 2019 58.55 59.24 58.31 59.18 3,323,387 +0.74(+1.27%)
Nov 13, 2019 58.26 58.65 57.63 58.44 3,997,616 +0.04(+0.07%)
Nov 12, 2019 58.40 58.84 58.16 58.40 3,496,119 -0.15(-0.26%)
Nov 11, 2019 58.84 59.00 58.29 58.55 2,978,313 -0.68(-1.15%)
Nov 08, 2019 59.30 59.54 58.84 59.23 2,343,700 -0.07(-0.12%)
Nov 07, 2019 59.13 59.93 59.04 59.30 3,935,420 +0.47(+0.80%)
Nov 06, 2019 59.15 59.22 58.66 58.83 4,052,199 -0.39(-0.66%)
Nov 05, 2019 59.24 59.24 58.33 59.22 5,904,752 +0.57(+0.97%)
Nov 04, 2019 58.48 58.77 58.21 58.65 3,033,418 +0.64(+1.10%)
Nov 01, 2019 58.05 58.59 57.91 58.01 3,486,300 +0.36(+0.62%)
Oct 31, 2019 58.49 58.69 57.56 57.65 6,221,764 -0.91(-1.55%)
Oct 30, 2019 57.53 58.62 57.36 58.56 4,665,536 +0.91(+1.58%)
Oct 29, 2019 58.52 58.65 57.50 57.65 5,309,305 -0.69(-1.18%)
Oct 28, 2019 59.08 59.23 58.31 58.34 5,101,376 -0.76(-1.29%)
Oct 25, 2019 58.82 59.67 58.62 59.10 2,829,700 -0.01(-0.02%)
Oct 24, 2019 59.97 59.97 58.90 59.11 4,270,695 -0.57(-0.96%)
Oct 23, 2019 60.11 60.32 59.40 59.68 3,919,327 -0.68(-1.13%)
Oct 22, 2019 60.03 60.86 59.89 60.36 3,393,797 +0.45(+0.75%)
Oct 21, 2019 60.69 60.84 59.30 59.91 6,165,364 -0.45(-0.75%)
Oct 18, 2019 60.41 60.89 60.18 60.36 6,026,000 -0.13(-0.21%)
Oct 17, 2019 59.57 60.54 59.45 60.49 6,384,835 +1.20(+2.02%)
Oct 16, 2019 58.54 59.38 58.34 59.29 4,910,414 +0.81(+1.39%)
Oct 15, 2019 58.28 58.80 58.13 58.48 4,923,672 +0.36(+0.62%)
Oct 14, 2019 58.54 58.66 58.10 58.12 3,233,373 -0.45(-0.77%)
Oct 11, 2019 58.00 59.15 57.84 58.57 5,062,300 +1.14(+1.99%)
Oct 10, 2019 56.09 57.46 56.09 57.43 6,187,516 +1.32(+2.35%)
Oct 09, 2019 55.75 56.28 55.57 56.11 3,757,466 +0.69(+1.25%)
Oct 08, 2019 55.32 56.15 55.03 55.42 5,901,062 -0.31(-0.56%)
Oct 07, 2019 55.07 55.89 54.94 55.73 3,872,770 +0.44(+0.80%)
Oct 04, 2019 54.33 55.36 54.14 55.29 4,192,400 +1.31(+2.43%)
Oct 03, 2019 54.05 54.30 53.07 53.98 3,984,387 -0.21(-0.39%)
Oct 02, 2019 54.95 55.22 54.17 54.19 4,882,765 -1.20(-2.17%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback