Financial News

TJX Companies (NY: TJX )

64.76 +1.86 (+2.96%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 61.34 61.76 60.09 61.16 6,669,347 -0.03(-0.05%)
Jul 28, 2022 61.02 61.57 60.45 61.19 5,588,964 +0.39(+0.64%)
Jul 27, 2022 60.31 61.30 59.80 60.80 5,911,903 +0.14(+0.23%)
Jul 26, 2022 60.97 61.30 60.35 60.66 7,473,520 -2.63(-4.16%)
Jul 25, 2022 63.60 63.76 62.74 63.29 5,306,236 -0.47(-0.74%)
Jul 22, 2022 64.00 64.66 63.19 63.76 5,040,232 +0.02(+0.03%)
Jul 21, 2022 62.95 63.79 62.69 63.74 2,966,152 +0.70(+1.11%)
Jul 20, 2022 62.54 63.27 62.33 63.04 4,128,929 +0.39(+0.62%)
Jul 19, 2022 61.30 62.76 60.99 62.65 5,847,987 +2.16(+3.57%)
Jul 18, 2022 61.01 61.74 60.45 60.49 7,520,714 -0.07(-0.12%)
Jul 15, 2022 59.56 60.58 59.39 60.56 7,248,990 +1.81(+3.08%)
Jul 14, 2022 58.03 58.98 57.98 58.75 4,195,597 -0.33(-0.56%)
Jul 13, 2022 58.03 59.44 57.76 59.08 5,630,632 +0.10(+0.17%)
Jul 12, 2022 58.32 59.59 58.27 58.98 5,367,080 +0.58(+0.99%)
Jul 11, 2022 58.66 59.07 58.13 58.40 4,086,314 -0.54(-0.92%)
Jul 08, 2022 59.38 59.78 58.88 58.94 5,960,497 -0.55(-0.92%)
Jul 07, 2022 58.19 59.95 58.05 59.49 6,823,953 +1.52(+2.62%)
Jul 06, 2022 57.86 58.67 57.07 57.97 5,698,601 +0.39(+0.68%)
Jul 05, 2022 55.44 58.31 55.33 57.58 8,364,990 +1.54(+2.75%)
Jul 01, 2022 55.60 56.12 54.55 56.04 5,401,299 +0.19(+0.34%)
Jun 30, 2022 56.07 56.67 55.55 55.85 5,708,313 -1.24(-2.17%)
Jun 29, 2022 57.33 57.53 56.74 57.09 3,741,087 -0.39(-0.68%)
Jun 28, 2022 60.13 60.59 57.44 57.48 5,850,406 -2.33(-3.90%)
Jun 27, 2022 60.74 60.90 59.52 59.81 5,093,795 -0.43(-0.71%)
Jun 24, 2022 57.82 60.31 57.58 60.24 7,374,057 +2.94(+5.13%)
Jun 23, 2022 57.38 57.78 56.35 57.30 4,435,455 +0.23(+0.40%)
Jun 22, 2022 56.91 57.74 56.73 57.07 6,373,454 -0.42(-0.73%)
Jun 21, 2022 57.77 58.28 57.03 57.49 6,140,132 +0.87(+1.54%)
Jun 17, 2022 56.46 57.25 56.02 56.62 12,330,106 -0.12(-0.21%)
Jun 16, 2022 56.53 56.98 55.96 56.74 9,118,918 -0.89(-1.54%)
Jun 15, 2022 57.55 58.19 56.84 57.63 7,150,796 +0.30(+0.52%)
Jun 14, 2022 57.37 58.32 57.17 57.33 5,863,877 +0.00(+0.00%)
Jun 13, 2022 57.29 58.08 57.03 57.33 7,137,371 -1.64(-2.78%)
Jun 10, 2022 59.39 60.30 58.76 58.97 4,862,745 -1.68(-2.77%)
Jun 09, 2022 61.17 61.66 60.65 60.65 3,852,511 -0.78(-1.27%)
Jun 08, 2022 61.09 62.38 60.52 61.43 4,249,571 +0.38(+0.62%)
Jun 07, 2022 59.91 61.28 59.27 61.05 6,706,211 -0.68(-1.10%)
Jun 06, 2022 62.42 62.54 61.38 61.73 3,905,115 -0.30(-0.48%)
Jun 03, 2022 63.60 63.87 61.91 62.03 4,894,203 -1.74(-2.73%)
Jun 02, 2022 62.94 63.89 62.68 63.77 3,436,879 +1.27(+2.03%)
Jun 01, 2022 64.36 64.43 62.26 62.50 4,158,771 -1.07(-1.68%)
May 31, 2022 64.24 64.24 62.63 63.57 7,540,431 -1.02(-1.58%)
May 27, 2022 63.78 64.84 63.37 64.59 6,524,633 +0.48(+0.75%)
May 26, 2022 62.83 64.30 61.84 64.11 10,821,930 +2.89(+4.72%)
May 25, 2022 59.45 61.77 59.00 61.22 6,851,701 +1.54(+2.58%)
May 24, 2022 59.20 59.87 58.48 59.68 6,998,520 -0.63(-1.04%)
May 23, 2022 58.11 61.12 57.75 60.31 9,250,427 +2.44(+4.22%)
May 20, 2022 58.61 59.85 55.72 57.87 15,707,377 -3.54(-5.76%)
May 19, 2022 59.62 62.90 59.00 61.41 13,903,943 +1.22(+2.03%)
May 18, 2022 61.45 63.04 59.01 60.19 26,647,666 +4.00(+7.12%)
May 17, 2022 55.84 56.21 53.69 56.19 13,980,880 +0.07(+0.12%)
May 16, 2022 56.64 56.85 55.56 56.12 7,952,261 -1.07(-1.87%)
May 13, 2022 56.72 57.57 56.07 57.19 8,036,381 +1.19(+2.12%)
May 12, 2022 54.62 56.29 54.49 56.00 8,510,563 +1.01(+1.84%)
May 11, 2022 56.42 56.68 54.86 54.99 8,399,638 -1.21(-2.15%)
May 10, 2022 59.58 59.91 55.47 56.20 9,332,063 -2.94(-4.97%)
May 09, 2022 59.78 61.12 58.83 59.14 8,264,778 -1.27(-2.10%)
May 06, 2022 61.22 61.22 59.02 60.41 6,099,151 -1.30(-2.11%)
May 05, 2022 62.97 63.54 60.92 61.71 5,940,412 -2.36(-3.68%)
May 04, 2022 61.98 64.14 61.26 64.07 4,747,298 +2.05(+3.31%)
May 03, 2022 62.66 62.68 61.32 62.02 4,447,723 -0.28(-0.45%)
May 02, 2022 61.68 62.34 60.54 62.30 8,136,453 +1.02(+1.66%)
Apr 29, 2022 62.76 63.03 61.05 61.28 7,005,363 -2.06(-3.25%)
Apr 28, 2022 62.35 63.71 61.69 63.34 4,236,368 +1.87(+3.04%)
Apr 27, 2022 61.41 62.01 60.73 61.47 7,501,752 +0.05(+0.08%)
Apr 26, 2022 62.65 63.25 61.42 61.42 5,744,243 -1.97(-3.11%)
Apr 25, 2022 62.29 63.44 61.27 63.39 6,331,708 +0.68(+1.08%)
Apr 22, 2022 64.33 65.37 62.63 62.71 5,424,932 -3.23(-4.90%)
Apr 21, 2022 67.60 68.29 65.74 65.94 7,815,250 -0.84(-1.26%)
Apr 20, 2022 66.25 67.43 66.18 66.78 7,942,928 +1.35(+2.06%)
Apr 19, 2022 62.57 65.63 62.43 65.43 9,020,620 +2.99(+4.79%)
Apr 18, 2022 62.42 63.11 62.10 62.44 4,521,844 -0.27(-0.43%)
Apr 14, 2022 63.86 64.39 62.57 62.71 6,511,191 -0.99(-1.55%)
Apr 13, 2022 63.07 64.00 62.76 63.70 6,107,635 +0.87(+1.38%)
Apr 12, 2022 62.40 64.04 62.34 62.83 5,873,868 +0.97(+1.57%)
Apr 11, 2022 61.98 63.36 61.77 61.86 6,230,121 +0.30(+0.49%)
Apr 08, 2022 61.26 62.31 60.88 61.56 7,604,481 +0.23(+0.38%)
Apr 07, 2022 59.96 61.74 59.47 61.33 7,647,980 +0.80(+1.32%)
Apr 06, 2022 60.91 61.09 59.78 60.53 8,641,535 -1.18(-1.91%)
Apr 05, 2022 60.39 62.08 60.17 61.71 6,130,355 -0.36(-0.58%)
Apr 04, 2022 60.81 62.30 60.44 62.07 5,855,022 +1.18(+1.94%)
Apr 01, 2022 60.72 61.04 60.03 60.89 5,762,025 +0.31(+0.51%)
Mar 31, 2022 61.60 62.21 60.49 60.58 10,282,355 -1.42(-2.29%)
Mar 30, 2022 63.38 63.76 61.83 62.00 7,937,022 -2.31(-3.59%)
Mar 29, 2022 62.64 64.48 62.63 64.31 9,812,287 +2.31(+3.73%)
Mar 28, 2022 60.40 62.01 60.36 62.00 10,417,030 +0.71(+1.16%)
Mar 25, 2022 60.74 61.44 60.04 61.29 10,111,388 +1.22(+2.03%)
Mar 24, 2022 59.73 60.33 58.98 60.07 8,633,070 +0.59(+0.99%)
Mar 23, 2022 60.64 60.73 59.42 59.48 8,241,109 -1.65(-2.70%)
Mar 22, 2022 61.43 62.30 60.98 61.13 13,635,171 +0.14(+0.23%)
Mar 21, 2022 62.83 62.83 60.48 60.99 7,342,912 -1.45(-2.32%)
Mar 18, 2022 62.00 62.62 61.24 62.44 11,728,351 +0.19(+0.31%)
Mar 17, 2022 61.87 62.73 61.45 62.25 8,139,289 -0.29(-0.46%)
Mar 16, 2022 62.42 63.65 61.55 62.54 8,278,015 +0.82(+1.33%)
Mar 15, 2022 61.76 62.83 61.37 61.72 6,419,762 +0.47(+0.77%)
Mar 14, 2022 61.54 62.09 60.95 61.25 4,889,342 -0.18(-0.29%)
Mar 11, 2022 62.30 62.51 61.26 61.43 5,300,622 -0.62(-1.00%)
Mar 10, 2022 59.82 62.08 59.57 62.05 5,809,139 +0.86(+1.41%)
Mar 09, 2022 61.70 62.65 61.15 61.19 5,773,785 +1.19(+1.98%)
Mar 08, 2022 58.17 61.09 57.92 60.00 11,952,402 +1.67(+2.86%)
Mar 07, 2022 62.44 62.59 58.06 58.33 11,448,758 -4.21(-6.73%)
Mar 04, 2022 64.92 65.19 62.19 62.54 8,971,638 -3.17(-4.82%)
Mar 03, 2022 66.03 66.12 65.00 65.71 5,185,387 -0.41(-0.62%)
Mar 02, 2022 64.44 67.58 64.41 66.12 8,125,247 +2.22(+3.47%)
Mar 01, 2022 66.16 66.34 63.52 63.90 6,279,398 -2.20(-3.33%)
Feb 28, 2022 65.40 66.36 65.01 66.10 7,646,283 -0.68(-1.02%)
Feb 25, 2022 64.64 66.85 64.89 66.78 6,402,278 +2.09(+3.23%)
Feb 24, 2022 61.51 64.80 60.99 64.69 9,786,104 +2.19(+3.50%)
Feb 23, 2022 60.92 65.84 59.85 62.50 25,851,880 -2.75(-4.21%)
Feb 22, 2022 66.06 66.91 64.97 65.25 8,055,789 -0.90(-1.36%)
Feb 18, 2022 66.15 0 +0.98(+1.50%)
Feb 17, 2022 66.26 66.85 64.86 65.17 6,590,999 -1.93(-2.88%)
Feb 16, 2022 68.40 68.84 66.25 67.10 5,801,846 -1.79(-2.60%)
Feb 15, 2022 68.46 69.11 68.25 68.89 6,474,252 +0.90(+1.32%)
Feb 14, 2022 68.79 69.01 67.60 67.99 6,471,964 -0.71(-1.03%)
Feb 11, 2022 70.45 70.69 68.49 68.70 4,807,594 -1.94(-2.75%)
Feb 10, 2022 70.13 71.72 70.04 70.64 3,856,045 -0.83(-1.16%)
Feb 09, 2022 71.00 72.11 70.86 71.47 4,041,761 +1.03(+1.46%)
Feb 08, 2022 69.31 70.72 68.98 70.44 4,464,486 +1.09(+1.57%)
Feb 07, 2022 69.59 70.11 68.59 69.35 4,750,351 +0.17(+0.25%)
Feb 04, 2022 69.26 69.78 68.22 69.18 4,991,252 -0.63(-0.90%)
Feb 03, 2022 71.50 69.66 69.81 5,801,952 -2.22(-3.08%)
Feb 02, 2022 72.71 73.14 71.37 72.03 5,400,511 -0.77(-1.06%)
Feb 01, 2022 72.19 72.94 71.78 72.80 4,460,984 +0.83(+1.15%)
Jan 31, 2022 71.08 72.10 71.97 4,542,635 +0.59(+0.83%)
Jan 28, 2022 69.52 71.40 68.64 71.38 7,180,826 +1.76(+2.53%)
Jan 27, 2022 70.43 71.28 69.25 69.62 6,184,710 +0.52(+0.75%)
Jan 26, 2022 69.21 70.96 68.38 69.10 7,358,203 +0.42(+0.61%)
Jan 25, 2022 68.00 69.12 66.88 68.68 8,265,688 -0.38(-0.55%)
Jan 24, 2022 66.46 69.14 65.85 69.06 10,903,795 +1.60(+2.37%)
Jan 21, 2022 67.07 68.72 66.59 67.46 8,652,864 +0.13(+0.19%)
Jan 20, 2022 68.68 69.57 67.26 67.33 6,669,057 -1.18(-1.72%)
Jan 19, 2022 69.35 70.34 68.44 68.51 6,621,153 -0.40(-0.58%)
Jan 18, 2022 70.24 70.67 68.76 68.91 9,601,643 -2.27(-3.19%)
Jan 14, 2022 71.18 0 -1.43(-1.97%)
Jan 13, 2022 74.05 74.14 72.36 72.61 6,149,369 -0.80(-1.09%)
Jan 12, 2022 74.41 75.42 73.22 73.41 5,654,081 -0.80(-1.08%)
Jan 11, 2022 72.49 74.64 72.08 74.21 5,682,262 +1.72(+2.37%)
Jan 10, 2022 73.63 73.86 70.12 72.49 7,964,525 -1.89(-2.54%)
Jan 07, 2022 74.93 75.42 74.19 74.38 5,497,774 -1.09(-1.44%)
Jan 06, 2022 75.56 75.99 74.74 75.47 4,059,890 +0.33(+0.44%)
Jan 05, 2022 76.97 77.33 75.09 75.14 5,101,867 -1.58(-2.06%)
Jan 04, 2022 75.71 77.35 75.71 76.72 5,905,741 +1.17(+1.55%)
Jan 03, 2022 75.83 76.59 75.49 75.55 4,814,894 -0.37(-0.49%)
Dec 31, 2021 75.65 76.33 75.38 75.92 3,193,264 +0.39(+0.52%)
Dec 30, 2021 75.35 76.13 75.35 75.53 2,799,079 +0.07(+0.09%)
Dec 29, 2021 74.74 75.92 74.74 75.46 2,884,168 +0.69(+0.92%)
Dec 28, 2021 74.17 75.30 74.17 74.77 2,982,488 +0.48(+0.65%)
Dec 27, 2021 73.74 74.53 73.74 74.29 3,165,320 +0.54(+0.73%)
Dec 23, 2021 74.09 74.39 73.50 73.75 4,625,854 -0.25(-0.34%)
Dec 22, 2021 74.02 74.43 73.46 74.00 4,852,446 -0.12(-0.16%)
Dec 21, 2021 73.07 74.43 72.78 74.12 6,644,288 +1.64(+2.26%)
Dec 20, 2021 72.95 73.20 71.33 72.48 7,263,349 -1.54(-2.08%)
Dec 17, 2021 73.47 74.57 72.34 74.02 11,379,941 +0.55(+0.75%)
Dec 16, 2021 74.20 74.72 73.45 73.47 9,558,147 +0.41(+0.56%)
Dec 15, 2021 72.82 73.20 71.33 73.06 5,937,034 +0.12(+0.16%)
Dec 14, 2021 72.68 73.69 72.59 72.94 6,972,714 -0.19(-0.26%)
Dec 13, 2021 74.34 74.82 72.86 73.13 6,883,218 -1.60(-2.14%)
Dec 10, 2021 74.21 74.82 73.95 74.73 5,123,823 +0.71(+0.96%)
Dec 09, 2021 74.07 74.69 73.90 74.02 4,901,368 -0.32(-0.43%)
Dec 08, 2021 74.22 74.79 73.85 74.34 8,158,902 +0.22(+0.30%)
Dec 07, 2021 72.89 74.63 72.39 74.12 7,975,972 +1.48(+2.04%)
Dec 06, 2021 71.50 73.50 71.22 72.64 7,782,533 +1.95(+2.76%)
Dec 03, 2021 70.52 70.92 69.79 70.69 7,970,319 +0.44(+0.63%)
Dec 02, 2021 68.02 70.48 67.98 70.25 6,050,410 +2.24(+3.29%)
Dec 01, 2021 70.88 71.68 67.97 68.01 8,014,378 -1.39(-2.00%)
Nov 30, 2021 70.29 70.58 68.44 69.40 9,925,282 -1.27(-1.80%)
Nov 29, 2021 71.81 72.30 70.25 70.67 5,813,312 +1.31(+1.89%)
Nov 26, 2021 69.92 70.46 69.04 69.36 4,737,170 -2.12(-2.97%)
Nov 24, 2021 69.69 71.55 69.61 71.48 4,960,395 +0.53(+0.75%)
Nov 23, 2021 69.39 71.27 69.00 70.95 7,110,214 +1.07(+1.53%)
Nov 22, 2021 71.65 71.97 69.24 69.88 7,021,307 -1.14(-1.61%)
Nov 19, 2021 72.79 72.82 70.19 71.02 8,163,050 -2.08(-2.85%)
Nov 18, 2021 73.60 73.32 73.05 73.10 9,466,357 -0.45(-0.61%)
Nov 17, 2021 76.80 76.94 73.20 73.55 21,451,614 +4.05(+5.83%)
Nov 16, 2021 69.37 70.34 68.34 69.50 9,776,190 +0.18(+0.26%)
Nov 15, 2021 69.31 70.48 69.16 69.32 6,331,232 +0.52(+0.76%)
Nov 12, 2021 68.70 69.03 68.18 68.80 8,504,739 +0.58(+0.85%)
Nov 11, 2021 69.08 69.52 68.11 68.22 6,047,555 -0.74(-1.07%)
Nov 10, 2021 69.78 68.90 68.96 5,950,565 -0.72(-1.03%)
Nov 09, 2021 69.81 70.26 69.27 69.68 4,298,203 -0.21(-0.30%)
Nov 08, 2021 70.90 71.25 69.56 69.89 6,713,750 -1.31(-1.84%)
Nov 05, 2021 70.95 71.88 70.85 71.20 8,726,138 +1.46(+2.09%)
Nov 04, 2021 68.63 69.95 68.41 69.74 8,237,968 +1.31(+1.91%)
Nov 03, 2021 66.95 68.71 66.95 68.43 6,308,711 +1.11(+1.65%)
Nov 02, 2021 66.87 67.88 66.27 67.32 7,510,291 +0.67(+1.01%)
Nov 01, 2021 65.53 67.03 65.95 66.65 7,424,425 +1.16(+1.77%)
Oct 29, 2021 65.00 65.99 64.74 65.49 8,269,305 +0.29(+0.44%)
Oct 28, 2021 64.82 65.40 64.76 65.20 3,829,965 +0.64(+0.99%)
Oct 27, 2021 65.49 65.49 64.23 64.56 4,573,027 -0.77(-1.18%)
Oct 26, 2021 65.67 65.33 6,077,455 +0.07(+0.11%)
Oct 25, 2021 64.34 65.65 64.34 65.26 5,969,396 +1.10(+1.71%)
Oct 22, 2021 64.61 64.76 63.55 64.16 4,272,533 -0.52(-0.80%)
Oct 21, 2021 63.90 64.72 63.90 64.68 3,970,873 +0.82(+1.28%)
Oct 20, 2021 64.11 65.03 63.69 63.86 5,951,512 -0.04(-0.06%)
Oct 19, 2021 64.67 64.75 63.47 63.90 6,145,705 -0.74(-1.14%)
Oct 18, 2021 63.98 64.79 63.69 64.64 4,244,597 +0.29(+0.45%)
Oct 15, 2021 64.65 64.97 64.26 64.35 5,633,937 +0.21(+0.33%)
Oct 14, 2021 62.92 64.56 62.72 64.14 7,946,459 +0.64(+1.01%)
Oct 13, 2021 63.53 64.19 63.36 63.50 7,218,189 +0.53(+0.84%)
Oct 12, 2021 63.40 63.59 62.84 62.97 5,157,470 -0.05(-0.08%)
Oct 11, 2021 64.57 64.76 62.95 63.02 8,466,140 -1.72(-2.66%)
Oct 08, 2021 64.93 65.31 64.65 64.74 5,352,138 -0.24(-0.37%)
Oct 07, 2021 64.80 66.29 64.33 64.98 6,213,897 +0.65(+1.01%)
Oct 06, 2021 64.50 65.05 63.52 64.33 10,030,236 -0.78(-1.20%)
Oct 05, 2021 65.91 66.31 64.81 65.11 9,136,592 -0.75(-1.14%)
Oct 04, 2021 66.34 67.00 65.64 65.86 6,501,786 -0.75(-1.13%)
Oct 01, 2021 66.30 67.06 65.51 66.61 6,787,287 +0.63(+0.95%)
Sep 30, 2021 69.19 69.35 65.98 65.98 10,900,280 -3.92(-5.61%)
Sep 29, 2021 70.49 70.99 69.82 69.90 3,667,332 -0.18(-0.26%)
Sep 28, 2021 70.53 71.06 69.49 70.08 5,431,545 -1.06(-1.49%)
Sep 27, 2021 71.50 72.61 71.08 71.14 5,228,447 +0.04(+0.06%)
Sep 24, 2021 70.39 71.36 70.39 71.10 4,802,083 +0.40(+0.57%)
Sep 23, 2021 69.97 71.94 69.96 70.70 6,595,351 +1.17(+1.68%)
Sep 22, 2021 69.80 70.19 69.39 69.53 8,418,579 +0.24(+0.35%)
Sep 21, 2021 69.83 70.41 69.28 69.29 6,901,353 +0.18(+0.26%)
Sep 20, 2021 69.47 70.09 68.49 69.11 5,759,792 -1.30(-1.85%)
Sep 17, 2021 70.00 71.12 69.77 70.41 9,208,851 -0.07(-0.10%)
Sep 16, 2021 69.64 70.76 69.58 70.48 5,629,753 +1.00(+1.44%)
Sep 15, 2021 69.20 69.92 68.88 69.48 5,031,850 +0.00(+0.00%)
Sep 14, 2021 69.38 69.72 68.67 69.48 7,322,856 +0.78(+1.14%)
Sep 13, 2021 69.31 69.47 68.26 68.70 5,820,306 -0.17(-0.25%)
Sep 10, 2021 69.95 70.15 68.82 68.87 6,717,334 -0.58(-0.84%)
Sep 09, 2021 69.85 70.48 69.41 69.45 7,613,143 -0.37(-0.53%)
Sep 08, 2021 70.11 70.13 69.06 69.82 7,124,899 -0.03(-0.04%)
Sep 07, 2021 70.55 71.00 69.57 69.85 7,085,186 -1.22(-1.72%)
Sep 03, 2021 71.42 71.84 70.96 71.07 5,398,667 -0.80(-1.11%)
Sep 02, 2021 71.96 72.59 71.67 71.87 3,813,391 -0.21(-0.29%)
Sep 01, 2021 73.16 73.39 71.95 72.08 4,103,198 -0.64(-0.88%)
Aug 31, 2021 72.56 72.91 72.05 72.72 5,829,803 -0.08(-0.11%)
Aug 30, 2021 73.68 73.83 72.70 72.80 4,496,604 -0.84(-1.14%)
Aug 27, 2021 74.11 74.34 73.45 73.64 5,087,168 -0.20(-0.27%)
Aug 26, 2021 75.20 75.20 73.38 73.84 6,260,301 -1.97(-2.60%)
Aug 25, 2021 74.89 76.07 74.74 75.81 5,365,300 +0.50(+0.66%)
Aug 24, 2021 75.27 76.16 75.10 75.31 7,444,183 +0.18(+0.24%)
Aug 23, 2021 74.32 76.11 74.32 75.13 9,979,125 +1.09(+1.47%)
Aug 20, 2021 73.11 74.41 72.62 74.04 7,835,967 +0.45(+0.61%)
Aug 19, 2021 71.33 73.87 71.30 73.59 11,722,372 +0.59(+0.81%)
Aug 18, 2021 68.69 73.67 67.90 73.00 14,315,839 +3.85(+5.57%)
Aug 17, 2021 70.04 70.04 68.48 69.15 8,005,696 -1.20(-1.71%)
Aug 16, 2021 70.32 70.41 69.31 70.35 4,055,733 -0.14(-0.20%)
Aug 13, 2021 71.27 71.50 70.28 70.49 5,389,393 -1.06(-1.48%)
Aug 12, 2021 71.80 71.94 70.80 71.55 4,273,345 -0.16(-0.22%)
Aug 11, 2021 71.51 71.79 70.88 71.71 4,264,959 +0.28(+0.39%)
Aug 10, 2021 69.12 71.84 69.12 71.43 7,077,483 +2.50(+3.63%)
Aug 09, 2021 69.01 69.32 68.36 68.93 3,190,108 -0.38(-0.55%)
Aug 06, 2021 69.08 69.60 68.78 69.31 3,459,369 +0.73(+1.06%)
Aug 05, 2021 67.39 68.64 67.25 68.58 4,340,438 +1.33(+1.98%)
Aug 04, 2021 68.34 68.86 67.24 67.25 6,909,010 -1.73(-2.51%)
Aug 03, 2021 68.42 68.99 67.35 68.98 3,832,066 +1.03(+1.52%)
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