Financial News

TJX Companies (NY: TJX )

79.46 -0.73 (-0.91%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 49.32 49.69 48.59 48.84 9,883,618 -0.26(-0.52%)
Feb 27, 2019 47.42 49.46 47.26 49.10 16,331,539 +1.75(+3.70%)
Feb 26, 2019 47.19 47.79 46.96 47.35 11,810,407 +0.30(+0.65%)
Feb 25, 2019 48.10 48.13 47.00 47.04 8,859,390 -0.90(-1.89%)
Feb 22, 2019 47.92 48.12 47.75 47.95 5,524,773 +0.21(+0.44%)
Feb 21, 2019 48.24 48.24 47.54 47.74 5,138,879 -0.36(-0.75%)
Feb 20, 2019 47.99 48.19 47.81 48.10 5,207,242 +0.03(+0.06%)
Feb 19, 2019 47.84 48.20 47.53 48.07 5,311,337 +0.24(+0.50%)
Feb 15, 2019 47.59 47.93 47.50 47.83 6,247,884 +0.70(+1.47%)
Feb 14, 2019 47.19 47.56 46.77 47.14 4,844,967 -0.37(-0.78%)
Feb 13, 2019 47.23 47.57 46.78 47.51 6,246,062 +0.32(+0.68%)
Feb 12, 2019 46.73 47.27 46.50 47.19 5,265,701 +0.62(+1.32%)
Feb 11, 2019 46.44 46.66 46.26 46.57 4,974,251 +0.15(+0.33%)
Feb 08, 2019 45.85 46.42 45.85 46.42 6,073,005 +0.40(+0.87%)
Feb 07, 2019 45.99 46.26 45.73 46.02 5,524,233 -0.23(-0.49%)
Feb 06, 2019 46.76 46.76 46.05 46.25 5,050,269 -0.44(-0.93%)
Feb 05, 2019 46.60 46.73 46.16 46.69 5,629,709 +0.22(+0.47%)
Feb 04, 2019 46.35 46.48 45.71 46.47 5,917,763 +0.09(+0.18%)
Feb 01, 2019 46.95 47.13 46.15 46.38 10,411,138 -0.79(-1.67%)
Jan 31, 2019 46.31 47.17 46.24 47.17 12,919,429 +0.79(+1.70%)
Jan 30, 2019 46.36 46.65 46.13 46.38 5,701,375 +0.15(+0.33%)
Jan 29, 2019 46.49 46.52 45.94 46.23 4,598,973 -0.21(-0.45%)
Jan 28, 2019 46.17 46.49 45.97 46.44 5,064,000 +0.09(+0.18%)
Jan 25, 2019 46.66 46.91 46.27 46.36 5,267,348 +0.18(+0.39%)
Jan 24, 2019 46.35 46.36 45.99 46.17 3,981,416 +0.04(+0.08%)
Jan 23, 2019 46.35 46.39 45.74 46.14 4,901,842 -0.09(-0.21%)
Jan 22, 2019 46.37 46.67 45.82 46.23 8,842,882 -0.40(-0.85%)
Jan 18, 2019 45.79 46.89 45.73 46.63 7,444,689 +1.10(+2.42%)
Jan 17, 2019 45.04 45.68 44.95 45.53 4,307,091 +0.45(+0.99%)
Jan 16, 2019 44.63 45.35 44.58 45.08 6,325,307 +0.20(+0.44%)
Jan 15, 2019 44.52 45.36 44.25 44.88 6,374,476 +0.51(+1.15%)
Jan 14, 2019 44.75 45.31 44.04 44.37 7,860,960 -0.65(-1.43%)
Jan 11, 2019 44.56 45.28 44.48 45.02 5,588,788 +0.35(+0.79%)
Jan 10, 2019 43.87 44.70 43.31 44.67 7,609,226 -0.17(-0.38%)
Jan 09, 2019 45.01 45.31 44.55 44.84 8,447,126 -0.04(-0.08%)
Jan 08, 2019 44.39 45.00 43.65 44.88 10,503,657 +0.65(+1.48%)
Jan 07, 2019 42.99 44.70 42.99 44.22 8,892,718 +1.16(+2.69%)
Jan 04, 2019 42.50 43.35 42.44 43.06 6,668,024 +1.15(+2.74%)
Jan 03, 2019 42.30 42.56 41.55 41.92 6,207,209 -0.45(-1.05%)
Jan 02, 2019 41.95 42.72 41.87 42.36 6,261,293 -0.08(-0.18%)
Dec 31, 2018 41.83 42.55 41.79 42.44 5,885,138 +0.88(+2.12%)
Dec 28, 2018 41.85 42.16 41.22 41.56 5,318,900 -0.03(-0.07%)
Dec 27, 2018 41.15 41.60 40.13 41.58 6,432,486 +0.00(+0.00%)
Dec 26, 2018 39.64 41.58 39.63 41.58 8,626,393 +2.10(+5.31%)
Dec 24, 2018 39.48 40.23 39.35 39.49 4,364,910 -0.28(-0.72%)
Dec 21, 2018 40.28 41.45 39.51 39.77 14,512,696 -0.47(-1.18%)
Dec 20, 2018 41.26 41.26 39.77 40.25 10,323,831 -1.15(-2.77%)
Dec 19, 2018 42.04 42.54 41.05 41.39 7,879,057 -0.41(-0.98%)
Dec 18, 2018 42.09 42.45 41.58 41.80 8,853,668 -0.26(-0.61%)
Dec 17, 2018 42.57 42.67 41.76 42.06 11,471,715 -0.83(-1.95%)
Dec 14, 2018 43.08 43.81 42.78 42.89 7,370,049 -0.56(-1.29%)
Dec 13, 2018 43.83 44.11 43.02 43.45 8,724,745 -0.28(-0.63%)
Dec 12, 2018 43.84 44.16 43.42 43.73 7,195,910 +0.35(+0.81%)
Dec 11, 2018 44.38 44.45 43.09 43.38 6,427,429 -0.46(-1.04%)
Dec 10, 2018 43.23 43.98 42.73 43.83 7,505,520 +0.87(+2.03%)
Dec 07, 2018 43.98 44.02 42.72 42.96 10,214,836 -1.11(-2.52%)
Dec 06, 2018 44.30 44.44 43.39 44.07 12,269,241 -0.67(-1.51%)
Dec 04, 2018 46.02 46.26 44.52 44.74 10,985,704 -1.16(-2.52%)
Dec 03, 2018 46.61 46.82 45.44 45.90 12,136,443 -0.44(-0.94%)
Nov 30, 2018 45.13 46.53 45.03 46.34 18,480,260 +1.29(+2.86%)
Nov 29, 2018 46.20 46.26 44.31 45.05 8,538,463 -0.34(-0.75%)
Nov 28, 2018 43.62 45.44 43.55 45.39 12,716,271 +2.18(+5.05%)
Nov 27, 2018 43.49 43.78 42.81 43.21 7,861,857 -0.54(-1.24%)
Nov 26, 2018 43.96 44.43 43.41 43.75 8,062,230 +0.25(+0.57%)
Nov 23, 2018 43.80 44.05 43.09 43.50 4,184,211 -0.28(-0.65%)
Nov 21, 2018 43.78 43.78 43.78 0 -0.63(-1.41%)
Nov 20, 2018 43.63 46.25 43.22 44.41 17,172,524 -2.03(-4.37%)
Nov 19, 2018 48.69 49.04 46.04 46.44 18,173,058 -2.40(-4.91%)
Nov 16, 2018 49.19 49.19 48.25 48.84 14,097,005 -0.93(-1.87%)
Nov 15, 2018 49.34 49.77 48.75 49.77 9,640,861 -0.16(-0.32%)
Nov 14, 2018 51.58 51.76 49.87 49.93 9,679,217 -0.87(-1.71%)
Nov 13, 2018 51.55 51.63 50.69 50.80 8,055,101 -0.77(-1.50%)
Nov 12, 2018 52.96 53.10 51.51 51.57 6,965,992 -1.01(-1.92%)
Nov 09, 2018 52.62 52.75 52.07 52.59 6,912,914 +0.09(+0.18%)
Nov 08, 2018 52.81 52.93 52.17 52.49 6,119,411 +0.11(+0.22%)
Nov 07, 2018 51.99 52.49 51.03 52.38 6,185,203 -51.16(-49.41%)
Nov 06, 2018 104.29 104.89 102.72 103.54 2,942,304 -0.69(-0.66%)
Nov 05, 2018 103.48 104.91 102.69 104.23 3,146,873 +0.75(+0.72%)
Nov 02, 2018 105.04 106.20 103.05 103.48 4,774,518 -0.61(-0.59%)
Nov 01, 2018 103.74 104.80 103.08 104.09 3,492,711 +0.25(+0.24%)
Oct 31, 2018 105.19 105.25 102.89 103.85 5,172,072 -0.27(-0.26%)
Oct 30, 2018 102.93 104.83 102.46 104.12 5,139,856 +1.67(+1.63%)
Oct 29, 2018 101.61 104.14 101.37 102.45 7,552,398 +1.76(+1.75%)
Oct 26, 2018 100.47 101.15 99.36 100.69 4,324,830 +0.04(+0.04%)
Oct 25, 2018 100.64 101.50 99.79 100.65 5,096,899 +0.26(+0.25%)
Oct 24, 2018 100.86 102.82 100.21 100.40 4,067,233 -0.64(-0.64%)
Oct 23, 2018 101.79 102.22 99.37 101.04 4,579,269 -1.64(-1.60%)
Oct 22, 2018 102.71 103.23 102.15 102.69 4,554,704 +1.31(+1.30%)
Oct 19, 2018 103.57 103.70 101.05 101.37 5,090,780 -2.25(-2.17%)
Oct 18, 2018 104.48 104.84 102.71 103.62 3,621,700 -1.10(-1.05%)
Oct 17, 2018 105.39 105.84 103.51 104.72 4,183,237 -1.37(-1.29%)
Oct 16, 2018 104.50 106.31 103.85 106.09 3,277,866 +1.64(+1.58%)
Oct 15, 2018 103.38 105.02 103.06 104.44 2,679,190 +1.01(+0.98%)
Oct 12, 2018 102.77 104.44 102.19 103.43 3,496,876 +1.59(+1.56%)
Oct 11, 2018 102.83 104.42 101.28 101.84 4,248,961 -0.83(-0.81%)
Oct 10, 2018 105.40 105.44 102.44 102.68 3,597,570 -2.61(-2.48%)
Oct 09, 2018 105.07 106.00 104.64 105.28 3,247,545 +0.56(+0.53%)
Oct 08, 2018 104.01 105.06 104.01 104.73 2,733,788 +0.48(+0.46%)
Oct 05, 2018 104.39 105.44 103.72 104.25 2,519,414 +0.02(+0.02%)
Oct 04, 2018 104.16 104.64 103.87 104.23 3,054,507 -0.06(-0.05%)
Oct 03, 2018 104.58 105.09 103.84 104.28 2,782,872 -0.08(-0.07%)
Oct 02, 2018 106.15 106.43 104.29 104.36 3,701,094 -1.71(-1.61%)
Oct 01, 2018 106.61 107.06 106.01 106.07 3,810,875 +0.20(+0.19%)
Sep 28, 2018 105.73 106.55 105.51 105.87 3,597,606 +0.20(+0.19%)
Sep 27, 2018 105.48 106.22 105.28 105.67 2,353,729 +0.07(+0.06%)
Sep 26, 2018 105.14 106.17 104.49 105.61 3,418,824 +1.34(+1.29%)
Sep 25, 2018 104.12 104.56 103.80 104.26 3,688,688 +0.57(+0.55%)
Sep 24, 2018 103.64 104.38 103.06 103.70 2,874,181 +0.01(+0.01%)
Sep 21, 2018 103.99 104.61 103.42 103.69 6,864,242 +0.15(+0.15%)
Sep 20, 2018 103.36 103.68 102.41 103.54 3,324,419 +0.16(+0.16%)
Sep 19, 2018 102.77 103.63 102.25 103.38 2,284,043 +0.29(+0.28%)
Sep 18, 2018 102.00 103.72 101.67 103.08 4,923,327 +1.05(+1.03%)
Sep 17, 2018 101.90 102.54 101.52 102.03 4,200,023 -0.77(-0.75%)
Sep 14, 2018 102.17 102.86 101.43 102.80 4,808,800 -0.20(-0.19%)
Sep 13, 2018 103.86 104.43 102.63 103.00 4,305,344 -1.24(-1.19%)
Sep 12, 2018 104.44 105.03 103.48 104.23 4,371,354 -0.09(-0.09%)
Sep 11, 2018 104.52 104.91 103.69 104.33 3,394,492 -0.40(-0.38%)
Sep 10, 2018 104.53 105.31 104.40 104.73 5,070,947 +0.83(+0.80%)
Sep 07, 2018 104.34 105.03 103.77 103.89 4,554,964 -0.63(-0.61%)
Sep 06, 2018 105.45 105.77 104.38 104.53 4,004,496 -0.50(-0.48%)
Sep 05, 2018 105.32 105.74 104.18 105.03 3,668,543 -0.29(-0.28%)
Sep 04, 2018 104.42 105.66 103.98 105.32 4,597,781 +1.39(+1.34%)
Aug 31, 2018 103.93 103.93 103.93 0 +1.37(+1.34%)
Aug 30, 2018 102.54 103.49 102.25 102.56 2,759,718 -0.02(-0.02%)
Aug 29, 2018 101.71 102.87 101.17 102.58 3,002,899 +0.88(+0.86%)
Aug 28, 2018 101.69 101.86 100.70 101.70 2,375,385 +0.14(+0.14%)
Aug 27, 2018 102.61 102.69 101.47 101.56 3,686,798 -0.57(-0.56%)
Aug 24, 2018 100.63 102.37 100.46 102.13 5,484,495 +0.58(+0.57%)
Aug 23, 2018 99.83 101.83 99.83 101.55 4,556,998 +1.60(+1.60%)
Aug 22, 2018 100.44 101.66 99.29 99.95 6,165,793 -0.66(-0.66%)
Aug 21, 2018 101.13 101.37 98.86 100.61 9,590,711 +4.55(+4.73%)
Aug 20, 2018 95.60 96.21 94.33 96.07 5,322,594 +1.23(+1.30%)
Aug 17, 2018 93.99 95.01 93.75 94.84 3,345,887 +0.78(+0.82%)
Aug 16, 2018 94.23 95.09 92.79 94.07 4,009,314 +0.51(+0.55%)
Aug 15, 2018 94.60 95.46 93.44 93.56 3,382,878 -1.53(-1.61%)
Aug 14, 2018 93.77 95.27 93.77 95.09 4,853,019 +1.55(+1.66%)
Aug 13, 2018 95.33 95.55 93.42 93.53 3,694,664 -1.27(-1.34%)
Aug 10, 2018 93.89 95.30 93.54 94.80 4,063,407 +0.84(+0.89%)
Aug 09, 2018 94.15 94.57 93.63 93.97 2,463,983 +0.08(+0.08%)
Aug 08, 2018 93.30 94.05 93.18 93.89 2,535,071 +0.93(+1.00%)
Aug 07, 2018 92.51 93.06 91.85 92.96 2,403,059 +0.45(+0.49%)
Aug 06, 2018 91.88 92.63 91.87 92.51 1,805,056 +0.63(+0.69%)
Aug 03, 2018 92.12 92.52 91.09 91.88 2,270,643 +0.12(+0.13%)
Aug 02, 2018 90.64 91.82 90.30 91.75 3,216,019 +0.99(+1.09%)
Aug 01, 2018 91.32 92.12 90.41 90.77 2,906,522 -0.80(-0.87%)
Jul 31, 2018 91.24 91.95 90.87 91.57 3,254,501 +0.46(+0.51%)
Jul 30, 2018 91.41 92.09 90.90 91.10 2,323,413 +0.21(+0.23%)
Jul 27, 2018 91.93 92.54 90.69 90.90 1,866,905 -0.91(-0.99%)
Jul 26, 2018 92.29 93.15 91.59 91.81 2,599,644 -0.15(-0.16%)
Jul 25, 2018 91.40 92.11 91.10 91.96 2,820,646 +0.63(+0.69%)
Jul 24, 2018 92.15 92.15 90.88 91.33 2,587,482 -0.52(-0.56%)
Jul 23, 2018 91.47 92.38 91.41 91.85 2,341,160 +0.46(+0.50%)
Jul 20, 2018 92.28 91.28 91.39 2,808,874 -0.58(-0.63%)
Jul 19, 2018 90.93 92.23 90.85 91.97 3,136,204 +1.01(+1.11%)
Jul 18, 2018 90.72 91.16 90.13 90.96 2,955,110 +0.30(+0.33%)
Jul 17, 2018 89.54 91.08 89.54 90.66 3,204,853 +1.05(+1.17%)
Jul 16, 2018 89.84 89.99 89.15 89.62 1,960,494 -0.13(-0.15%)
Jul 13, 2018 88.76 89.80 88.68 89.75 2,324,119 +1.02(+1.15%)
Jul 12, 2018 89.47 89.78 88.68 88.73 4,669,285 -1.04(-1.16%)
Jul 11, 2018 89.01 90.15 88.98 89.78 2,671,716 +0.31(+0.35%)
Jul 10, 2018 89.94 90.00 88.84 89.47 5,058,870 -0.63(-0.70%)
Jul 09, 2018 90.38 90.42 89.84 90.10 2,229,774 +0.14(+0.16%)
Jul 06, 2018 89.42 90.33 89.38 89.96 2,658,667 +0.45(+0.50%)
Jul 05, 2018 89.77 90.03 89.10 89.50 2,756,679 -0.08(-0.08%)
Jul 03, 2018 89.58 89.58 89.58 0 +0.23(+0.25%)
Jul 02, 2018 89.24 89.54 88.70 89.35 3,018,088 -0.25(-0.28%)
Jun 29, 2018 90.45 90.80 89.60 89.61 3,093,031 -0.14(-0.16%)
Jun 28, 2018 88.90 90.04 88.52 89.75 3,172,211 +1.05(+1.19%)
Jun 27, 2018 89.64 90.67 88.63 88.69 2,682,264 -0.90(-1.01%)
Jun 26, 2018 88.58 89.65 88.14 89.60 2,854,495 -0.04(-0.04%)
Jun 25, 2018 89.70 90.47 89.03 89.64 3,006,624 +0.12(+0.14%)
Jun 22, 2018 90.69 90.80 89.13 89.51 4,236,052 -1.14(-1.26%)
Jun 21, 2018 90.39 90.91 89.43 90.65 3,366,446 -0.40(-0.44%)
Jun 20, 2018 90.74 91.15 90.19 91.06 3,259,973 +0.91(+1.01%)
Jun 19, 2018 89.26 90.24 89.10 90.14 3,023,595 -0.20(-0.22%)
Jun 18, 2018 89.19 90.97 88.98 90.34 4,069,633 +0.74(+0.83%)
Jun 15, 2018 89.67 89.02 89.60 5,039,630 +0.57(+0.65%)
Jun 14, 2018 89.09 89.60 88.43 89.02 2,889,521 -0.16(-0.18%)
Jun 13, 2018 89.69 90.09 88.95 89.18 3,339,419 -0.65(-0.72%)
Jun 12, 2018 89.43 90.29 88.72 89.83 3,619,102 +0.39(+0.43%)
Jun 11, 2018 89.39 90.10 88.99 89.45 2,884,860 +0.07(+0.07%)
Jun 08, 2018 88.85 89.69 88.62 89.38 3,220,417 +0.41(+0.47%)
Jun 07, 2018 89.15 89.98 88.68 88.97 4,149,454 +0.19(+0.21%)
Jun 06, 2018 88.78 4,773,533 +0.25(+0.29%)
Jun 05, 2018 87.56 88.57 86.98 88.52 4,449,828 +1.02(+1.16%)
Jun 04, 2018 86.11 87.54 85.79 87.51 4,009,676 +2.38(+2.80%)
Jun 01, 2018 85.23 85.90 84.99 85.13 4,240,419 +0.09(+0.11%)
May 31, 2018 84.59 85.53 84.21 85.03 5,790,494 +0.51(+0.60%)
May 30, 2018 83.27 84.64 83.02 84.52 4,295,013 +1.33(+1.60%)
May 29, 2018 82.83 83.58 82.45 83.20 2,917,036 +0.24(+0.29%)
May 25, 2018 82.95 82.95 82.95 0 -0.59(-0.71%)
May 24, 2018 82.32 84.24 82.32 83.54 4,299,218 +0.80(+0.97%)
May 23, 2018 81.82 83.37 81.74 82.74 6,505,247 +0.41(+0.50%)
May 22, 2018 81.62 83.55 80.61 82.33 8,788,703 +2.59(+3.25%)
May 21, 2018 79.85 80.42 79.13 79.74 5,264,677 -0.08(-0.11%)
May 18, 2018 80.71 81.00 79.60 79.83 6,234,238 -1.39(-1.72%)
May 17, 2018 79.94 81.72 79.94 81.22 5,261,158 +1.02(+1.27%)
May 16, 2018 80.96 82.20 80.07 80.20 3,518,126 -0.01(-0.01%)
May 15, 2018 79.64 80.58 79.46 80.21 2,851,080 +0.63(+0.79%)
May 14, 2018 79.27 80.00 79.12 79.58 3,760,487 +0.80(+1.01%)
May 11, 2018 78.01 79.12 77.92 78.79 2,587,321 +0.75(+0.96%)
May 10, 2018 78.15 78.39 77.14 78.04 3,276,740 -0.58(-0.74%)
May 09, 2018 77.40 78.67 77.19 78.62 3,369,404 +1.23(+1.59%)
May 08, 2018 76.82 77.45 76.52 77.39 2,705,132 +0.65(+0.84%)
May 07, 2018 77.74 77.74 76.19 76.74 3,088,627 -0.88(-1.13%)
May 04, 2018 77.90 78.12 77.09 77.63 3,353,868 -0.68(-0.87%)
May 03, 2018 78.24 78.73 76.97 78.31 3,220,214 +0.03(+0.04%)
May 02, 2018 77.97 79.00 77.24 78.28 3,324,151 -0.04(-0.05%)
May 01, 2018 79.45 79.46 77.39 78.32 3,393,444 -1.20(-1.51%)
Apr 30, 2018 81.35 81.76 79.47 79.52 4,378,133 -1.55(-1.91%)
Apr 27, 2018 79.89 81.28 79.49 81.06 4,250,898 +1.31(+1.65%)
Apr 26, 2018 78.33 79.78 77.81 79.75 3,235,736 +1.66(+2.12%)
Apr 25, 2018 77.63 78.33 77.09 78.09 2,479,908 +0.22(+0.29%)
Apr 24, 2018 78.33 79.06 77.56 77.87 3,242,491 -0.13(-0.17%)
Apr 23, 2018 77.35 78.37 77.15 78.00 2,417,130 +0.70(+0.91%)
Apr 20, 2018 77.39 77.65 76.79 77.30 4,025,884 -0.15(-0.19%)
Apr 19, 2018 77.79 78.34 77.03 77.45 3,401,448 -0.51(-0.65%)
Apr 18, 2018 78.41 79.17 77.90 77.95 2,603,603 -0.25(-0.32%)
Apr 17, 2018 78.25 78.92 78.16 78.21 3,468,816 +0.67(+0.86%)
Apr 16, 2018 76.84 77.95 76.56 77.54 3,683,206 +1.39(+1.82%)
Apr 13, 2018 77.63 77.65 75.85 76.15 4,217,062 -1.19(-1.54%)
Apr 12, 2018 77.47 77.97 76.90 77.34 5,477,667 +0.45(+0.58%)
Apr 11, 2018 76.58 78.16 76.49 76.89 4,841,417 -0.30(-0.39%)
Apr 10, 2018 78.32 78.32 76.81 77.19 3,797,789 -0.22(-0.29%)
Apr 09, 2018 78.84 78.92 77.35 77.42 5,303,252 -0.78(-0.99%)
Apr 06, 2018 79.27 79.66 77.70 78.20 3,072,050 -1.42(-1.79%)
Apr 05, 2018 78.96 79.86 78.43 79.62 3,961,004 +0.93(+1.18%)
Apr 04, 2018 76.58 78.87 76.21 78.69 3,300,568 +1.54(+1.99%)
Apr 03, 2018 75.66 77.19 75.56 77.16 4,237,819 +1.66(+2.20%)
Apr 02, 2018 76.59 77.19 74.71 75.50 3,857,803 -0.94(-1.23%)
Mar 29, 2018 76.43 76.43 76.43 0 +0.82(+1.08%)
Mar 28, 2018 75.80 77.08 75.51 75.62 3,260,790 +0.23(+0.31%)
Mar 27, 2018 75.84 76.41 75.09 75.39 3,877,296 -0.59(-0.78%)
Mar 26, 2018 75.57 76.33 75.43 75.98 4,495,455 +1.12(+1.49%)
Mar 23, 2018 76.39 76.48 74.75 74.86 3,936,230 -1.05(-1.38%)
Mar 22, 2018 76.97 77.39 75.86 75.91 4,859,915 -1.76(-2.27%)
Mar 21, 2018 76.73 78.17 76.45 77.67 3,860,174 +0.97(+1.27%)
Mar 20, 2018 76.55 76.93 76.14 76.70 3,606,867 +0.42(+0.55%)
Mar 19, 2018 76.29 76.88 75.93 76.28 2,827,131 -0.02(-0.02%)
Mar 16, 2018 76.17 77.07 76.11 76.29 6,259,291 +0.07(+0.09%)
Mar 15, 2018 76.90 76.94 75.98 76.23 3,206,060 -0.51(-0.66%)
Mar 14, 2018 77.36 77.61 76.32 76.73 4,360,167 -0.39(-0.51%)
Mar 13, 2018 77.54 78.03 77.03 77.13 4,011,389 -0.16(-0.21%)
Mar 12, 2018 77.32 77.52 76.60 77.29 3,810,136 -0.19(-0.24%)
Mar 09, 2018 77.69 77.96 76.33 77.48 6,743,307 +0.01(+0.01%)
Mar 08, 2018 78.07 78.53 77.26 77.47 6,810,438 +0.03(+0.04%)
Mar 07, 2018 79.21 77.31 77.44 7,093,310 -1.65(-2.09%)
Mar 06, 2018 78.66 79.13 78.22 79.09 4,240,135 +0.52(+0.67%)
Mar 05, 2018 78.25 78.76 78.07 78.56 4,494,213 +0.17(+0.22%)
Mar 02, 2018 76.47 78.64 76.47 78.39 5,928,540 +0.76(+0.98%)
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