Skip to main content

TJX Companies (NY: TJX )

113.03 +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 77.14 77.29 76.41 77.07 3,547,002 -0.12(-0.15%)
Apr 27, 2023 76.12 77.24 76.12 77.19 5,199,238 +1.45(+1.91%)
Apr 26, 2023 74.75 76.17 74.54 75.74 5,245,037 +0.61(+0.81%)
Apr 25, 2023 76.57 76.72 75.06 75.14 4,512,045 -1.65(-2.15%)
Apr 24, 2023 77.05 77.14 76.41 76.79 4,133,519 +0.10(+0.13%)
Apr 21, 2023 77.67 77.94 76.62 76.69 4,100,476 -0.63(-0.81%)
Apr 20, 2023 76.26 77.45 76.03 77.32 4,739,447 +1.04(+1.36%)
Apr 19, 2023 75.89 76.31 75.75 76.28 2,533,031 +0.24(+0.32%)
Apr 18, 2023 75.97 76.32 75.71 76.04 3,157,119 +0.15(+0.19%)
Apr 17, 2023 75.73 75.91 75.27 75.89 4,461,111 +0.41(+0.54%)
Apr 14, 2023 75.51 76.37 74.90 75.48 4,016,123 -0.01(-0.01%)
Apr 13, 2023 75.30 75.71 74.84 75.49 5,147,218 +0.49(+0.65%)
Apr 12, 2023 76.52 76.77 74.77 75.00 4,937,889 -1.60(-2.09%)
Apr 11, 2023 76.98 77.16 76.22 76.60 4,466,237 -0.04(-0.05%)
Apr 10, 2023 75.72 76.85 75.72 76.64 3,986,523 +0.32(+0.42%)
Apr 06, 2023 76.16 76.44 75.66 76.32 3,155,994 +0.01(+0.01%)
Apr 05, 2023 76.96 77.01 76.13 76.31 3,982,216 -0.59(-0.76%)
Apr 04, 2023 77.44 77.63 76.82 76.90 3,173,158 -0.22(-0.28%)
Apr 03, 2023 76.36 77.13 76.27 77.11 4,565,718 +0.49(+0.64%)
Mar 31, 2023 75.70 76.67 75.44 76.62 5,220,538 +1.42(+1.89%)
Mar 30, 2023 75.58 76.13 74.90 75.21 3,102,759 +0.35(+0.47%)
Mar 29, 2023 74.70 75.13 74.43 74.85 3,851,771 +0.33(+0.45%)
Mar 28, 2023 74.17 74.54 73.73 74.52 3,282,540 +0.81(+1.10%)
Mar 27, 2023 73.68 74.04 73.11 73.71 3,961,717 +0.50(+0.68%)
Mar 24, 2023 72.79 73.30 72.02 73.21 4,748,736 +0.23(+0.32%)
Mar 23, 2023 73.57 74.15 72.51 72.98 5,115,566 -0.49(-0.67%)
Mar 22, 2023 75.12 75.21 73.44 73.46 3,907,397 -1.20(-1.61%)
Mar 21, 2023 74.53 75.42 74.32 74.67 4,641,949 +0.94(+1.27%)
Mar 20, 2023 72.94 74.07 72.91 73.73 4,467,452 +0.90(+1.24%)
Mar 17, 2023 72.40 73.11 71.96 72.83 7,966,915 -0.12(-0.16%)
Mar 16, 2023 72.13 73.25 71.94 72.95 5,434,921 +0.43(+0.59%)
Mar 15, 2023 72.05 72.85 71.62 72.52 6,566,127 -0.59(-0.80%)
Mar 14, 2023 72.95 73.36 72.35 73.10 4,401,381 +1.19(+1.66%)
Mar 13, 2023 71.85 72.87 71.30 71.91 5,608,975 -0.74(-1.02%)
Mar 10, 2023 73.37 74.14 72.55 72.65 4,991,019 -0.66(-0.89%)
Mar 09, 2023 75.04 75.29 72.87 73.31 8,128,823 -2.16(-2.86%)
Mar 08, 2023 75.72 76.06 74.86 75.47 3,898,034 +0.20(+0.26%)
Mar 07, 2023 76.84 76.90 75.14 75.27 5,342,843 -1.24(-1.62%)
Mar 06, 2023 75.94 77.04 75.78 76.52 5,951,853 +0.33(+0.44%)
Mar 03, 2023 75.36 76.20 75.10 76.18 3,951,718 +1.17(+1.56%)
Mar 02, 2023 75.49 75.78 74.38 75.01 5,059,499 -0.15(-0.20%)
Mar 01, 2023 74.42 75.21 74.06 75.16 5,637,876 +0.25(+0.34%)
Feb 28, 2023 75.29 75.57 74.73 74.90 5,753,844 -0.29(-0.39%)
Feb 27, 2023 76.29 76.29 74.78 75.20 5,389,434 -0.28(-0.38%)
Feb 24, 2023 75.47 75.98 74.79 75.48 6,455,251 -0.55(-0.72%)
Feb 23, 2023 76.13 76.25 74.51 76.03 6,610,394 +0.28(+0.37%)
Feb 22, 2023 76.47 76.84 75.12 75.74 11,089,379 -1.33(-1.73%)
Feb 21, 2023 77.34 77.86 76.86 77.07 7,282,554 -0.99(-1.27%)
Feb 17, 2023 77.86 78.34 77.65 78.06 5,037,862 +0.21(+0.26%)
Feb 16, 2023 77.91 78.58 77.67 77.86 4,847,444 -1.01(-1.28%)
Feb 15, 2023 78.58 79.09 78.28 78.86 3,466,144 -0.07(-0.09%)
Feb 14, 2023 78.64 79.33 78.35 78.93 3,820,979 +0.16(+0.20%)
Feb 13, 2023 78.60 79.19 78.45 78.77 5,798,183 +0.30(+0.39%)
Feb 10, 2023 78.29 78.62 78.02 78.47 3,627,840 -0.50(-0.63%)
Feb 09, 2023 78.91 79.87 78.91 78.97 4,664,343 +0.44(+0.56%)
Feb 08, 2023 77.66 79.21 77.09 78.53 6,561,977 +0.73(+0.94%)
Feb 07, 2023 77.24 77.86 76.19 77.80 5,592,276 -0.28(-0.36%)
Feb 06, 2023 78.43 79.72 77.98 78.08 4,983,314 -0.36(-0.46%)
Feb 03, 2023 78.14 78.99 77.75 78.44 9,331,605 +0.13(+0.16%)
Feb 02, 2023 80.20 80.41 78.19 78.32 9,561,811 -1.98(-2.46%)
Feb 01, 2023 79.88 80.63 78.94 80.30 5,497,081 +0.55(+0.68%)
Jan 31, 2023 79.41 79.89 79.20 79.75 4,922,352 +0.34(+0.43%)
Jan 30, 2023 79.79 80.08 79.13 79.41 4,402,528 -0.37(-0.46%)
Jan 27, 2023 80.57 80.85 79.60 79.78 4,024,524 -0.56(-0.69%)
Jan 26, 2023 80.67 80.92 79.70 80.33 5,297,420 -0.19(-0.23%)
Jan 25, 2023 78.77 80.52 78.32 80.52 5,247,162 +1.32(+1.66%)
Jan 24, 2023 77.34 79.22 77.01 79.20 8,059,762 +2.08(+2.69%)
Jan 23, 2023 77.61 77.92 76.90 77.13 6,634,984 -0.36(-0.47%)
Jan 20, 2023 77.11 77.49 76.49 77.49 10,914,548 +0.13(+0.16%)
Jan 19, 2023 77.67 78.06 77.28 77.36 5,420,545 -0.39(-0.50%)
Jan 18, 2023 79.56 79.88 77.62 77.75 4,565,635 -1.70(-2.13%)
Jan 17, 2023 79.46 79.95 79.19 79.45 5,422,949 +0.02(+0.02%)
Jan 13, 2023 79.72 80.41 79.17 79.43 4,772,994 -0.38(-0.48%)
Jan 12, 2023 80.05 80.19 78.96 79.81 5,408,225 -0.34(-0.43%)
Jan 11, 2023 80.78 80.89 79.79 80.15 6,200,293 -0.17(-0.21%)
Jan 10, 2023 79.40 80.37 79.30 80.31 4,017,961 +0.91(+1.14%)
Jan 09, 2023 80.34 80.99 79.32 79.41 6,118,629 -1.18(-1.46%)
Jan 06, 2023 79.04 80.94 78.79 80.59 4,796,738 +2.02(+2.57%)
Jan 05, 2023 78.02 78.85 77.52 78.57 4,888,659 +0.77(+0.99%)
Jan 04, 2023 77.80 78.51 77.20 77.80 4,374,808 +0.83(+1.08%)
Jan 03, 2023 77.67 77.92 76.52 76.97 4,377,691 -0.57(-0.74%)
Dec 30, 2022 76.89 77.66 76.60 77.55 3,155,433 +0.25(+0.33%)
Dec 29, 2022 77.09 77.83 76.92 77.29 2,637,584 +0.63(+0.83%)
Dec 28, 2022 76.92 77.28 76.23 76.66 3,133,285 -0.33(-0.43%)
Dec 27, 2022 77.60 77.94 76.89 76.99 3,440,167 -0.46(-0.59%)
Dec 23, 2022 76.34 77.44 75.99 77.45 2,379,822 +1.05(+1.38%)
Dec 22, 2022 76.14 76.40 75.32 76.40 4,066,974 -0.41(-0.53%)
Dec 21, 2022 76.54 77.18 76.27 76.81 4,218,709 +1.22(+1.61%)
Dec 20, 2022 76.22 76.37 75.47 75.59 4,057,841 -0.49(-0.64%)
Dec 19, 2022 75.99 76.65 75.63 76.08 4,017,827 +0.43(+0.57%)
Dec 16, 2022 76.16 76.67 75.44 75.65 12,703,664 -0.98(-1.28%)
Dec 15, 2022 76.46 77.44 75.82 76.63 6,086,461 -0.61(-0.79%)
Dec 14, 2022 77.33 77.84 76.53 77.25 4,874,952 +0.13(+0.16%)
Dec 13, 2022 78.61 78.61 76.53 77.12 5,962,585 +0.39(+0.51%)
Dec 12, 2022 76.54 76.74 75.79 76.73 5,717,286 +0.68(+0.90%)
Dec 09, 2022 75.63 76.39 74.79 76.05 6,769,210 -0.60(-0.79%)
Dec 08, 2022 77.94 78.33 76.47 76.65 6,526,752 -0.70(-0.91%)
Dec 07, 2022 77.15 77.85 76.88 77.35 5,358,924 +0.04(+0.05%)
Dec 06, 2022 78.27 79.06 76.85 77.31 4,992,817 -0.10(-0.13%)
Dec 05, 2022 76.78 77.81 76.33 77.41 4,561,099 -0.71(-0.91%)
Dec 02, 2022 77.26 78.61 76.82 78.12 4,903,223 +0.44(+0.56%)
Dec 01, 2022 78.32 78.32 76.74 77.68 6,937,418 -0.30(-0.39%)
Nov 30, 2022 77.94 78.09 76.88 77.99 10,667,268 -0.11(-0.14%)
Nov 29, 2022 78.27 78.42 77.37 78.09 4,897,455 +0.13(+0.16%)
Nov 28, 2022 77.93 78.83 77.78 77.97 5,469,868 -0.97(-1.23%)
Nov 25, 2022 78.91 79.07 78.12 78.94 2,519,010 +0.48(+0.61%)
Nov 23, 2022 77.94 78.78 77.82 78.46 6,670,987 +0.42(+0.54%)
Nov 22, 2022 77.45 78.38 76.66 78.04 9,122,602 +1.08(+1.41%)
Nov 21, 2022 75.39 77.02 75.39 76.96 5,637,609 +0.82(+1.07%)
Nov 18, 2022 76.93 77.93 75.74 76.14 7,042,149 +0.17(+0.22%)
Nov 17, 2022 74.97 76.17 73.87 75.98 9,966,047 -1.00(-1.30%)
Nov 16, 2022 72.46 77.35 72.43 76.98 13,283,036 +3.80(+5.19%)
Nov 15, 2022 72.53 74.13 72.33 73.18 9,884,116 +2.01(+2.82%)
Nov 14, 2022 71.57 72.26 71.06 71.18 6,536,944 -0.82(-1.14%)
Nov 11, 2022 72.55 73.07 71.30 71.99 6,147,130 -0.10(-0.14%)
Nov 10, 2022 71.08 72.35 70.68 72.09 6,002,450 +3.82(+5.59%)
Nov 09, 2022 69.74 70.30 68.13 68.27 3,898,443 -1.09(-1.57%)
Nov 08, 2022 70.44 70.48 68.36 69.36 4,410,837 -0.61(-0.87%)
Nov 07, 2022 69.36 70.16 68.01 69.97 5,349,386 +0.90(+1.31%)
Nov 04, 2022 69.62 70.16 67.98 69.07 5,123,025 -0.01(-0.01%)
Nov 03, 2022 68.11 69.61 67.87 69.08 4,006,021 +0.88(+1.29%)
Nov 02, 2022 69.52 70.52 68.18 68.20 4,568,579 -1.43(-2.05%)
Nov 01, 2022 70.40 70.72 68.38 69.62 5,383,001 -0.33(-0.47%)
Oct 31, 2022 70.02 70.83 69.83 69.95 6,068,236 -0.39(-0.55%)
Oct 28, 2022 69.71 70.81 69.13 70.34 6,863,500 +0.57(+0.82%)
Oct 27, 2022 68.99 70.34 68.93 69.77 5,376,964 +0.97(+1.41%)
Oct 26, 2022 68.65 69.73 68.31 68.80 4,556,006 +0.44(+0.64%)
Oct 25, 2022 67.83 69.21 67.32 68.36 6,579,576 +1.24(+1.85%)
Oct 24, 2022 65.91 67.23 65.67 67.12 5,198,993 +1.52(+2.32%)
Oct 21, 2022 63.36 66.03 63.32 65.60 6,045,633 +2.18(+3.44%)
Oct 20, 2022 64.31 64.84 63.26 63.41 4,107,628 -0.72(-1.12%)
Oct 19, 2022 64.69 65.33 63.45 64.13 3,288,501 -0.71(-1.09%)
Oct 18, 2022 65.40 65.81 64.32 64.84 4,817,194 +0.91(+1.43%)
Oct 17, 2022 63.27 64.42 63.08 63.93 5,740,743 +2.27(+3.68%)
Oct 14, 2022 63.88 64.51 61.56 61.66 4,364,850 -1.58(-2.50%)
Oct 13, 2022 60.64 63.80 60.39 63.24 5,481,846 +1.26(+2.03%)
Oct 12, 2022 62.50 62.71 61.72 61.98 4,844,851 -0.47(-0.75%)
Oct 11, 2022 62.01 63.37 61.77 62.44 4,381,978 +0.03(+0.05%)
Oct 10, 2022 63.06 63.42 61.74 62.41 3,266,981 -0.25(-0.40%)
Oct 07, 2022 62.59 62.92 62.03 62.67 5,311,350 -0.49(-0.77%)
Oct 06, 2022 64.08 64.64 62.97 63.15 5,279,317 -0.69(-1.08%)
Oct 05, 2022 62.88 64.19 62.76 63.84 4,191,988 +0.37(+0.58%)
Oct 04, 2022 62.37 63.60 62.23 63.47 6,015,916 +2.44(+4.01%)
Oct 03, 2022 61.15 61.69 59.97 61.03 6,109,571 +0.76(+1.26%)
Sep 30, 2022 58.99 61.48 58.00 60.27 8,577,744 +0.76(+1.27%)
Sep 29, 2022 60.02 60.12 58.97 59.51 4,638,938 -0.94(-1.56%)
Sep 28, 2022 59.24 60.82 58.93 60.45 6,613,849 +1.69(+2.87%)
Sep 27, 2022 59.12 59.85 58.03 58.77 4,535,351 +0.25(+0.43%)
Sep 26, 2022 59.56 60.16 58.37 58.51 5,265,216 -0.93(-1.57%)
Sep 23, 2022 59.80 60.04 58.90 59.44 4,821,489 -0.72(-1.19%)
Sep 22, 2022 61.13 61.45 60.13 60.16 5,304,337 -0.92(-1.51%)
Sep 21, 2022 62.11 63.06 61.08 61.08 3,188,480 -0.74(-1.19%)
Sep 20, 2022 63.01 63.06 60.88 61.82 4,851,567 -1.77(-2.78%)
Sep 19, 2022 62.34 63.64 62.26 63.59 4,172,106 +0.85(+1.36%)
Sep 16, 2022 62.36 63.31 62.10 62.73 6,861,691 -0.21(-0.34%)
Sep 15, 2022 62.74 63.85 62.58 62.95 4,500,360 +0.50(+0.81%)
Sep 14, 2022 62.97 63.17 61.81 62.44 4,791,063 -0.19(-0.31%)
Sep 13, 2022 63.39 64.04 62.45 62.64 5,583,054 -2.35(-3.61%)
Sep 12, 2022 64.99 65.78 64.51 64.98 3,746,832 +0.35(+0.54%)
Sep 09, 2022 64.28 64.99 64.15 64.63 4,510,777 +0.15(+0.23%)
Sep 08, 2022 63.08 64.52 62.74 64.49 5,109,037 +0.61(+0.96%)
Sep 07, 2022 60.98 64.00 60.93 63.88 4,878,060 +2.86(+4.69%)
Sep 06, 2022 61.64 61.96 60.36 61.02 4,493,212 -0.61(-0.99%)
Sep 02, 2022 62.27 62.64 61.25 61.63 4,180,200 -0.31(-0.50%)
Sep 01, 2022 60.58 62.01 60.21 61.94 4,669,998 +1.45(+2.39%)
Aug 31, 2022 60.28 60.96 60.02 60.49 6,504,777 -0.20(-0.34%)
Aug 30, 2022 61.60 61.81 60.16 60.70 4,851,681 -0.54(-0.89%)
Aug 29, 2022 60.69 61.83 60.59 61.24 4,485,034 +0.22(+0.37%)
Aug 26, 2022 63.33 63.78 61.01 61.02 4,545,334 -2.13(-3.38%)
Aug 25, 2022 61.90 63.53 61.58 63.15 7,130,987 +0.70(+1.12%)
Aug 24, 2022 61.74 63.01 61.37 62.45 5,732,285 +0.47(+0.75%)
Aug 23, 2022 62.39 62.76 61.79 61.99 4,291,591 -0.49(-0.78%)
Aug 22, 2022 64.03 64.03 61.90 62.47 4,880,494 -1.95(-3.03%)
Aug 19, 2022 65.60 65.81 64.26 64.42 6,265,234 -1.56(-2.37%)
Aug 18, 2022 65.76 66.26 64.95 65.98 6,978,690 -0.51(-0.77%)
Aug 17, 2022 64.00 67.69 63.52 66.50 13,133,561 +1.83(+2.84%)
Aug 16, 2022 63.29 65.76 63.29 64.66 7,787,508 +1.24(+1.96%)
Aug 15, 2022 63.31 64.41 63.14 63.42 5,469,049 -0.10(-0.15%)
Aug 12, 2022 62.55 63.55 62.08 63.52 5,213,738 +1.03(+1.65%)
Aug 11, 2022 62.02 63.33 61.88 62.49 4,473,250 +1.34(+2.19%)
Aug 10, 2022 61.76 62.34 61.03 61.15 5,446,591 +0.61(+1.00%)
Aug 09, 2022 61.33 61.37 60.09 60.55 5,770,374 -0.95(-1.54%)
Aug 08, 2022 61.22 62.06 61.19 61.49 4,861,141 +0.83(+1.37%)
Aug 05, 2022 60.34 60.93 60.09 60.66 2,734,525 -0.44(-0.73%)
Aug 04, 2022 61.52 61.75 60.84 61.11 3,568,035 +0.06(+0.10%)
Aug 03, 2022 60.10 61.39 59.79 61.05 3,843,977 +1.53(+2.56%)
Aug 02, 2022 60.17 60.34 58.98 59.52 6,158,968 -0.98(-1.61%)
Aug 01, 2022 58.74 60.68 58.66 60.50 6,417,539 +1.44(+2.44%)
Jul 29, 2022 59.23 59.64 58.02 59.06 6,906,695 -0.03(-0.05%)
Jul 28, 2022 58.92 59.45 58.37 59.09 5,787,864 +0.38(+0.64%)
Jul 27, 2022 58.24 59.19 57.75 58.71 6,122,295 +0.14(+0.23%)
Jul 26, 2022 58.87 59.19 58.28 58.58 7,739,487 -2.54(-4.16%)
Jul 25, 2022 61.41 61.57 60.58 61.12 5,495,074 -0.45(-0.74%)
Jul 22, 2022 61.80 62.44 61.02 61.57 5,219,603 +0.02(+0.03%)
Jul 21, 2022 60.79 61.60 60.54 61.55 3,071,711 +0.68(+1.11%)
Jul 20, 2022 60.39 61.10 60.19 60.87 4,275,869 +0.38(+0.62%)
Jul 19, 2022 59.19 60.60 58.89 60.50 6,056,105 +2.09(+3.57%)
Jul 18, 2022 58.91 59.62 58.37 58.41 7,788,361 -0.07(-0.12%)
Jul 15, 2022 57.51 58.50 57.35 58.48 7,506,967 +1.75(+3.08%)
Jul 14, 2022 56.04 56.96 55.99 56.73 4,344,910 -0.32(-0.56%)
Jul 13, 2022 56.04 57.40 55.78 57.05 5,831,015 +0.10(+0.17%)
Jul 12, 2022 56.32 57.54 56.27 56.95 5,558,083 +0.56(+0.99%)
Jul 11, 2022 56.64 57.04 56.13 56.39 4,231,737 -0.52(-0.92%)
Jul 08, 2022 57.34 57.73 56.86 56.91 6,172,619 -0.53(-0.92%)
Jul 07, 2022 56.19 57.89 56.05 57.45 7,066,803 +1.47(+2.62%)
Jul 06, 2022 55.87 56.65 55.11 55.98 5,901,402 +0.38(+0.68%)
Jul 05, 2022 53.53 56.31 53.43 55.60 8,662,683 +1.49(+2.75%)
Jul 01, 2022 53.69 54.19 52.68 54.11 5,593,520 +0.18(+0.34%)
Jun 30, 2022 54.14 54.72 53.64 53.93 5,911,460 -1.20(-2.17%)
Jun 29, 2022 55.36 55.55 54.79 55.13 3,874,224 -0.38(-0.68%)
Jun 28, 2022 58.06 58.51 55.47 55.50 6,058,610 -2.25(-3.90%)
Jun 27, 2022 58.65 58.80 57.47 57.75 5,275,073 -0.42(-0.71%)
Jun 24, 2022 55.83 58.24 55.60 58.17 7,636,485 +2.84(+5.13%)
Jun 23, 2022 55.41 55.79 54.41 55.33 4,593,304 +0.22(+0.40%)
Jun 22, 2022 54.95 55.76 54.78 55.11 6,600,272 -0.41(-0.73%)
Jun 21, 2022 55.78 56.28 55.07 55.51 6,358,647 +0.84(+1.54%)
Jun 17, 2022 54.52 55.28 54.09 54.67 12,768,910 -0.12(-0.21%)
Jun 16, 2022 54.59 55.02 54.04 54.79 9,443,442 -0.86(-1.54%)
Jun 15, 2022 55.57 56.19 54.89 55.65 7,405,278 +0.29(+0.52%)
Jun 14, 2022 55.40 56.32 55.21 55.36 6,072,560 +0.00(+0.00%)
Jun 13, 2022 55.32 56.08 55.07 55.36 7,391,375 -1.58(-2.78%)
Jun 10, 2022 57.35 58.23 56.74 56.94 5,035,800 -1.62(-2.77%)
Jun 09, 2022 59.07 59.54 58.57 58.57 3,989,614 -0.75(-1.27%)
Jun 08, 2022 58.99 60.24 58.44 59.32 4,400,804 +0.37(+0.62%)
Jun 07, 2022 57.85 59.17 57.23 58.95 6,944,871 -0.66(-1.10%)
Jun 06, 2022 60.27 60.39 59.27 59.61 4,044,090 -0.29(-0.48%)
Jun 03, 2022 61.41 61.68 59.78 59.90 5,068,378 -1.68(-2.73%)
Jun 02, 2022 60.78 61.69 60.53 61.58 3,559,190 +1.23(+2.03%)
Jun 01, 2022 62.15 62.22 60.12 60.35 4,306,773 -1.03(-1.68%)
May 31, 2022 62.03 62.03 60.48 61.39 7,808,779 -0.98(-1.58%)
May 27, 2022 61.59 62.61 61.19 62.37 6,756,831 +0.46(+0.75%)
May 26, 2022 60.67 62.09 59.71 61.91 11,207,061 +2.79(+4.72%)
May 25, 2022 57.41 59.65 56.97 59.12 7,095,539 +1.49(+2.58%)
May 24, 2022 57.17 57.81 56.47 57.63 7,247,583 -0.61(-1.04%)
May 23, 2022 56.11 59.02 55.77 58.24 9,579,631 +2.36(+4.22%)
May 20, 2022 56.60 57.79 53.81 55.88 16,266,371 -3.42(-5.76%)
May 19, 2022 57.57 60.74 56.97 59.30 14,398,756 +1.18(+2.03%)
May 18, 2022 59.34 60.87 56.98 58.12 27,596,002 +3.86(+7.12%)
May 17, 2022 53.92 54.28 51.84 54.26 14,478,431 +0.07(+0.12%)
May 16, 2022 54.69 54.90 53.65 54.19 8,235,266 -1.03(-1.87%)
May 13, 2022 54.77 55.59 54.14 55.22 8,322,379 +1.15(+2.12%)
May 12, 2022 52.74 54.36 52.62 54.08 8,813,437 +0.98(+1.84%)
May 11, 2022 54.48 54.73 52.97 53.10 8,698,564 -0.88(-1.64%)
May 10, 2022 57.23 57.55 53.28 53.98 9,715,169 -2.82(-4.97%)
May 09, 2022 57.42 58.71 56.51 56.81 8,604,069 -1.22(-2.10%)
May 06, 2022 58.81 58.81 56.69 58.03 6,349,537 -1.25(-2.11%)
May 05, 2022 60.49 61.03 58.52 59.28 6,184,280 -2.27(-3.68%)
May 04, 2022 59.54 61.61 58.84 61.54 4,942,187 +1.97(+3.31%)
May 03, 2022 60.19 60.21 58.90 59.57 4,630,314 -0.27(-0.45%)
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.