Financial News

TJX Companies (NY: TJX )

96.22 -1.33 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 50.33 50.90 49.73 50.66 7,271,579 +0.54(+1.08%)
May 29, 2020 50.67 51.39 49.82 50.11 13,775,294 -1.25(-2.44%)
May 28, 2020 52.74 53.05 51.22 51.37 10,999,371 -1.15(-2.19%)
May 27, 2020 53.51 53.84 52.01 52.52 11,362,055 -0.01(-0.02%)
May 26, 2020 52.24 52.89 51.78 52.53 12,886,065 +1.80(+3.54%)
May 22, 2020 51.14 52.09 50.39 50.73 14,156,723 -0.85(-1.64%)
May 21, 2020 50.91 52.52 50.10 51.58 24,318,540 +3.28(+6.78%)
May 20, 2020 48.20 49.04 47.87 48.30 10,280,778 +0.56(+1.17%)
May 19, 2020 47.38 48.75 46.04 47.74 11,811,983 +0.47(+1.00%)
May 18, 2020 47.29 48.51 46.79 47.26 14,094,083 +2.46(+5.49%)
May 15, 2020 41.54 44.80 41.35 44.80 21,680,732 +2.31(+5.43%)
May 14, 2020 41.16 42.52 40.39 42.50 12,025,208 +0.67(+1.61%)
May 13, 2020 43.47 43.66 41.52 41.82 15,062,996 -1.83(-4.20%)
May 12, 2020 46.25 46.37 43.62 43.66 7,066,059 -2.27(-4.94%)
May 11, 2020 45.46 46.52 44.98 45.93 7,079,567 -0.15(-0.33%)
May 08, 2020 46.72 46.94 45.83 46.08 5,881,965 +0.01(+0.02%)
May 07, 2020 46.20 46.98 46.04 46.07 9,869,916 +0.78(+1.72%)
May 06, 2020 46.09 46.49 45.10 45.29 6,110,056 -0.47(-1.02%)
May 05, 2020 45.85 46.49 45.55 45.75 8,369,834 +0.45(+0.99%)
May 04, 2020 45.05 45.80 44.38 45.31 10,614,460 -0.52(-1.14%)
May 01, 2020 45.59 46.01 45.09 45.83 6,222,228 -0.76(-1.63%)
Apr 30, 2020 47.99 48.27 46.42 46.59 15,544,153 -2.37(-4.83%)
Apr 29, 2020 49.62 50.16 47.98 48.96 11,514,179 +2.33(+4.99%)
Apr 28, 2020 47.08 48.26 46.43 46.63 14,821,170 +1.19(+2.61%)
Apr 27, 2020 44.19 45.81 43.66 45.44 10,556,548 +1.70(+3.89%)
Apr 24, 2020 43.86 44.22 42.62 43.74 9,994,604 +0.29(+0.68%)
Apr 23, 2020 44.52 44.61 43.42 43.45 8,519,781 -0.61(-1.38%)
Apr 22, 2020 44.63 44.80 43.71 44.05 8,123,117 +0.31(+0.72%)
Apr 21, 2020 43.85 44.61 43.35 43.74 10,010,612 -1.65(-3.64%)
Apr 20, 2020 46.52 46.53 45.32 45.39 8,765,106 -1.84(-3.90%)
Apr 17, 2020 45.25 47.47 45.21 47.24 16,368,014 +3.12(+7.06%)
Apr 16, 2020 45.84 45.84 43.97 44.12 13,901,361 -1.75(-3.81%)
Apr 15, 2020 45.40 46.50 44.92 45.87 10,781,022 -1.83(-3.84%)
Apr 14, 2020 46.14 47.85 46.00 47.70 9,339,597 +2.25(+4.95%)
Apr 13, 2020 46.17 46.32 44.89 45.45 10,929,482 -0.91(-1.97%)
Apr 09, 2020 47.57 48.67 45.94 46.36 11,696,341 -0.29(-0.61%)
Apr 08, 2020 44.97 47.54 44.68 46.65 9,628,743 +2.31(+5.21%)
Apr 07, 2020 47.16 47.90 43.89 44.34 14,859,012 +0.54(+1.24%)
Apr 06, 2020 40.86 44.50 40.40 43.80 13,392,759 +4.89(+12.57%)
Apr 03, 2020 41.08 41.17 38.68 38.91 12,782,194 -2.69(-6.46%)
Apr 02, 2020 42.26 43.26 39.82 41.59 10,175,524 -0.79(-1.86%)
Apr 01, 2020 42.06 44.31 41.73 42.38 9,275,238 -3.03(-6.67%)
Mar 31, 2020 44.93 46.25 44.13 45.41 19,349,360 +0.25(+0.55%)
Mar 30, 2020 44.80 45.76 43.12 45.17 13,099,483 +0.71(+1.60%)
Mar 27, 2020 43.85 45.86 42.38 44.45 13,415,871 -1.10(-2.42%)
Mar 26, 2020 42.38 46.31 42.00 45.55 17,981,834 +3.69(+8.80%)
Mar 25, 2020 40.28 44.66 40.13 41.87 15,088,463 +2.89(+7.41%)
Mar 24, 2020 37.47 39.66 36.91 38.98 15,230,793 +4.07(+11.64%)
Mar 23, 2020 34.10 35.37 31.08 34.92 22,428,728 -0.58(-1.63%)
Mar 20, 2020 40.59 40.61 35.14 35.50 14,109,558 -4.07(-10.28%)
Mar 19, 2020 38.41 40.84 32.64 39.56 23,758,100 +0.76(+1.96%)
Mar 18, 2020 37.30 38.99 35.11 38.80 19,266,578 -1.58(-3.90%)
Mar 17, 2020 39.55 41.52 37.04 40.38 19,585,506 +1.39(+3.56%)
Mar 16, 2020 43.62 43.63 38.76 38.99 14,404,945 -9.99(-20.40%)
Mar 13, 2020 49.28 49.52 45.21 48.98 11,848,681 +2.10(+4.48%)
Mar 12, 2020 49.34 49.51 45.59 46.88 14,289,240 -5.94(-11.24%)
Mar 11, 2020 53.89 54.47 52.53 52.82 12,746,926 -2.24(-4.07%)
Mar 10, 2020 55.62 56.16 52.89 55.06 13,239,538 +0.73(+1.35%)
Mar 09, 2020 52.56 54.83 52.05 54.33 11,779,249 -1.29(-2.32%)
Mar 06, 2020 54.39 56.29 54.16 55.62 10,950,647 -0.96(-1.70%)
Mar 05, 2020 57.47 58.45 56.22 56.58 9,645,002 -2.56(-4.34%)
Mar 04, 2020 58.03 59.31 57.12 59.15 7,215,351 +1.58(+2.74%)
Mar 03, 2020 59.07 60.40 56.79 57.57 10,625,805 -1.50(-2.54%)
Mar 02, 2020 57.20 59.19 56.39 59.07 10,691,123 +2.27(+4.00%)
Feb 28, 2020 55.89 57.67 55.22 56.80 13,619,377 -0.30(-0.53%)
Feb 27, 2020 58.66 60.51 57.05 57.11 13,303,743 -3.68(-6.05%)
Feb 26, 2020 60.90 61.69 60.05 60.78 15,452,395 +4.06(+7.15%)
Feb 25, 2020 58.86 59.00 56.63 56.73 8,752,080 -1.93(-3.29%)
Feb 24, 2020 58.59 59.11 58.21 58.65 5,935,912 -1.48(-2.46%)
Feb 21, 2020 60.33 60.71 59.89 60.14 4,928,870 -0.53(-0.88%)
Feb 20, 2020 60.79 61.08 59.99 60.67 3,174,433 +0.06(+0.09%)
Feb 19, 2020 60.39 60.71 60.21 60.61 3,547,910 +0.33(+0.55%)
Feb 18, 2020 60.18 60.66 59.89 60.28 3,682,887 +0.08(+0.13%)
Feb 14, 2020 60.44 60.69 59.98 60.20 5,761,210 +0.02(+0.03%)
Feb 13, 2020 59.89 60.32 59.65 60.18 5,469,625 +0.07(+0.11%)
Feb 12, 2020 59.64 60.19 59.26 60.12 4,530,744 +1.01(+1.70%)
Feb 11, 2020 58.92 59.20 58.52 59.11 4,744,629 +0.77(+1.31%)
Feb 10, 2020 58.15 58.55 57.91 58.34 3,645,244 +0.26(+0.44%)
Feb 07, 2020 58.30 58.53 57.86 58.09 3,938,480 -0.42(-0.71%)
Feb 06, 2020 59.12 59.15 58.49 58.50 4,849,005 -0.38(-0.64%)
Feb 05, 2020 58.67 59.10 58.54 58.88 4,599,972 +0.89(+1.53%)
Feb 04, 2020 57.92 58.55 57.80 57.99 4,508,537 +0.98(+1.73%)
Feb 03, 2020 56.42 57.51 56.27 57.01 6,692,094 +1.14(+2.03%)
Jan 31, 2020 57.14 57.22 55.68 55.87 6,500,628 -1.38(-2.41%)
Jan 30, 2020 57.42 57.73 56.78 57.25 5,680,335 -0.56(-0.97%)
Jan 29, 2020 58.38 58.47 57.80 57.81 3,644,748 -0.20(-0.34%)
Jan 28, 2020 57.65 58.32 57.52 58.01 4,151,177 +0.35(+0.61%)
Jan 27, 2020 56.99 57.94 56.94 57.66 4,010,822 -0.25(-0.42%)
Jan 24, 2020 59.10 59.15 57.72 57.91 4,131,009 -1.19(-2.02%)
Jan 23, 2020 59.00 59.17 58.61 59.10 3,729,645 +0.02(+0.03%)
Jan 22, 2020 59.41 59.63 59.07 59.08 3,109,924 +0.12(+0.21%)
Jan 21, 2020 59.09 59.39 58.76 58.96 5,379,214 -0.36(-0.61%)
Jan 17, 2020 59.45 59.60 59.11 59.32 5,687,402 -0.12(-0.21%)
Jan 16, 2020 58.86 59.45 58.82 59.44 4,347,872 +0.96(+1.63%)
Jan 15, 2020 59.21 59.48 58.40 58.48 5,305,045 -0.87(-1.47%)
Jan 14, 2020 59.15 59.42 58.72 59.36 5,618,143 +0.19(+0.32%)
Jan 13, 2020 58.98 59.30 58.70 59.17 3,684,151 +0.17(+0.29%)
Jan 10, 2020 59.30 59.65 58.86 59.00 4,071,834 -0.28(-0.48%)
Jan 09, 2020 58.74 59.47 58.68 59.28 5,900,937 +0.68(+1.16%)
Jan 08, 2020 58.42 59.04 58.42 58.60 3,865,478 +0.31(+0.54%)
Jan 07, 2020 57.95 58.36 57.86 58.29 4,869,427 -0.04(-0.06%)
Jan 06, 2020 57.92 58.33 57.64 58.32 5,519,076 +0.37(+0.64%)
Jan 03, 2020 57.77 58.27 57.51 57.95 3,412,673 -0.44(-0.75%)
Jan 02, 2020 58.04 58.39 57.78 58.39 5,484,412 +0.61(+1.05%)
Dec 31, 2019 57.82 57.94 57.40 57.78 3,836,827 -0.10(-0.18%)
Dec 30, 2019 57.52 58.17 57.07 57.89 3,691,745 +0.30(+0.53%)
Dec 27, 2019 57.74 58.01 57.34 57.59 3,110,567 +0.03(+0.05%)
Dec 26, 2019 57.25 57.60 57.12 57.56 2,731,168 +0.42(+0.73%)
Dec 24, 2019 56.86 57.16 56.70 57.14 1,232,624 +0.32(+0.57%)
Dec 23, 2019 56.77 57.01 56.62 56.82 4,129,234 +0.06(+0.10%)
Dec 20, 2019 57.77 57.86 56.73 56.76 8,658,698 -0.26(-0.45%)
Dec 19, 2019 57.09 57.26 56.72 57.02 4,563,693 -0.24(-0.41%)
Dec 18, 2019 57.65 57.77 57.20 57.25 6,629,277 -0.24(-0.41%)
Dec 17, 2019 57.45 57.69 57.25 57.49 5,025,224 +0.14(+0.25%)
Dec 16, 2019 57.46 57.97 57.28 57.35 6,614,205 +0.22(+0.38%)
Dec 13, 2019 57.57 57.57 56.64 57.13 3,725,347 -0.46(-0.81%)
Dec 12, 2019 57.30 57.80 56.90 57.60 4,206,745 +0.44(+0.78%)
Dec 11, 2019 56.98 57.20 56.69 57.15 4,289,902 +0.14(+0.25%)
Dec 10, 2019 57.16 57.26 56.77 57.01 4,351,076 -0.11(-0.20%)
Dec 09, 2019 56.80 57.34 56.80 57.12 5,668,979 +0.49(+0.87%)
Dec 06, 2019 56.84 57.24 56.54 56.63 5,179,770 +0.26(+0.45%)
Dec 05, 2019 56.83 56.84 56.01 56.37 5,453,048 -0.29(-0.52%)
Dec 04, 2019 56.54 56.93 56.31 56.67 4,735,459 +0.36(+0.64%)
Dec 03, 2019 56.67 56.94 56.19 56.31 6,580,056 -0.85(-1.49%)
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