Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 101.22 101.57 101.55 101.42 4,778,176 +0.34(+0.34%)
Mar 27, 2024 100.08 101.33 100.08 101.08 5,461,780 +1.78(+1.79%)
Mar 26, 2024 98.25 99.39 98.21 99.30 5,256,966 +1.12(+1.14%)
Mar 25, 2024 99.53 99.59 98.14 98.18 6,915,442 -1.30(-1.31%)
Mar 22, 2024 98.83 99.63 98.48 99.48 5,138,642 +0.30(+0.30%)
Mar 21, 2024 98.80 99.60 98.54 99.18 4,961,971 +0.30(+0.30%)
Mar 20, 2024 98.48 98.88 97.73 98.88 5,825,823 +0.46(+0.47%)
Mar 19, 2024 96.45 98.47 96.28 98.42 5,573,481 +2.20(+2.29%)
Mar 18, 2024 97.55 97.55 96.16 96.22 4,780,429 -1.33(-1.36%)
Mar 15, 2024 98.32 98.63 97.21 97.55 7,609,860 -1.08(-1.10%)
Mar 14, 2024 98.50 98.65 97.68 98.63 5,857,962 +0.57(+0.58%)
Mar 13, 2024 97.33 98.10 97.16 98.06 3,919,107 +0.84(+0.86%)
Mar 12, 2024 96.47 97.45 96.26 97.22 4,130,436 +0.75(+0.78%)
Mar 11, 2024 96.33 96.83 95.56 96.47 4,185,036 +0.56(+0.58%)
Mar 08, 2024 95.82 96.64 95.77 95.91 5,372,616 +0.15(+0.16%)
Mar 07, 2024 96.95 97.54 95.62 95.76 6,760,114 -0.64(-0.66%)
Mar 06, 2024 97.25 97.67 96.22 96.40 6,421,153 -0.99(-1.02%)
Mar 05, 2024 97.70 98.39 97.29 97.39 5,981,535 -0.55(-0.56%)
Mar 04, 2024 98.16 98.64 97.77 97.94 5,318,932 -0.57(-0.58%)
Mar 01, 2024 99.38 99.56 97.91 98.51 7,110,591 -0.63(-0.64%)
Feb 29, 2024 100.04 100.16 98.57 99.14 10,568,022 -1.96(-1.94%)
Feb 28, 2024 100.88 102.84 99.97 101.10 7,547,911 +0.58(+0.58%)
Feb 27, 2024 99.14 100.74 99.02 100.52 5,431,671 +1.29(+1.30%)
Feb 26, 2024 99.53 99.69 98.43 99.23 4,688,497 -0.15(-0.15%)
Feb 23, 2024 99.17 99.64 98.76 99.38 4,581,435 +0.27(+0.27%)
Feb 22, 2024 98.77 99.13 98.35 99.11 5,463,244 +0.94(+0.96%)
Feb 21, 2024 97.73 98.42 97.11 98.17 5,690,371 +0.81(+0.83%)
Feb 20, 2024 97.80 98.41 97.27 97.36 5,591,113 -0.68(-0.69%)
Feb 16, 2024 97.99 98.49 97.04 98.04 4,470,085 +0.10(+0.10%)
Feb 15, 2024 97.42 98.33 97.20 97.94 4,802,943 +0.77(+0.79%)
Feb 14, 2024 97.91 98.22 96.65 97.17 4,765,738 -0.79(-0.81%)
Feb 13, 2024 97.18 98.03 97.14 97.96 4,189,918 -0.12(-0.12%)
Feb 12, 2024 98.66 98.86 97.78 98.08 4,062,539 -0.67(-0.68%)
Feb 09, 2024 98.24 99.07 98.01 98.75 3,488,191 +0.39(+0.40%)
Feb 08, 2024 98.50 99.45 98.13 98.36 6,347,131 +0.53(+0.54%)
Feb 07, 2024 97.54 98.29 97.40 97.83 4,641,899 +0.73(+0.75%)
Feb 06, 2024 96.50 97.23 96.03 97.10 4,410,651 +0.45(+0.47%)
Feb 05, 2024 96.50 96.74 95.16 96.65 5,466,219 -0.86(-0.88%)
Feb 02, 2024 96.94 98.05 96.25 97.51 3,973,465 +0.45(+0.46%)
Feb 01, 2024 94.96 97.08 94.71 97.06 4,607,863 +2.15(+2.27%)
Jan 31, 2024 97.00 97.00 94.66 94.91 4,966,966 -1.91(-1.97%)
Jan 30, 2024 96.16 96.85 95.62 96.82 4,112,398 +0.41(+0.43%)
Jan 29, 2024 96.38 96.85 95.63 96.41 3,635,990 +0.03(+0.03%)
Jan 26, 2024 95.69 96.45 95.54 96.38 4,163,719 +0.87(+0.91%)
Jan 25, 2024 95.36 95.91 95.04 95.51 4,326,745 +0.56(+0.59%)
Jan 24, 2024 95.23 95.64 94.89 94.95 3,437,891 -0.11(-0.12%)
Jan 23, 2024 95.15 95.66 94.98 95.06 3,393,147 -0.07(-0.07%)
Jan 22, 2024 95.52 95.65 94.78 95.13 3,974,070 -0.37(-0.39%)
Jan 19, 2024 95.16 95.70 94.27 95.50 4,138,684 +0.75(+0.79%)
Jan 18, 2024 94.31 94.98 94.06 94.75 4,390,073 +0.36(+0.38%)
Jan 17, 2024 95.43 95.59 94.31 94.39 5,530,776 -1.48(-1.54%)
Jan 16, 2024 95.08 95.92 95.08 95.87 5,972,035 +0.84(+0.88%)
Jan 12, 2024 95.65 95.65 94.80 95.03 2,958,864 -0.22(-0.23%)
Jan 11, 2024 94.34 95.34 93.91 95.25 4,287,916 +1.11(+1.18%)
Jan 10, 2024 93.08 94.45 93.08 94.14 4,653,830 +1.06(+1.14%)
Jan 09, 2024 92.50 93.20 92.20 93.08 3,609,398 +0.26(+0.28%)
Jan 08, 2024 91.59 92.95 91.59 92.82 4,716,143 +1.11(+1.21%)
Jan 05, 2024 92.65 93.22 91.56 91.71 4,533,856 -1.07(-1.15%)
Jan 04, 2024 91.82 93.08 91.31 92.78 5,328,003 +1.08(+1.18%)
Jan 03, 2024 93.06 93.25 91.66 91.70 5,337,527 -1.58(-1.69%)
Jan 02, 2024 93.09 94.23 92.83 93.28 5,273,546 -0.53(-0.56%)
Dec 29, 2023 93.59 94.29 93.38 93.81 5,342,567 +0.57(+0.61%)
Dec 28, 2023 92.98 93.68 92.69 93.24 3,249,092 +0.47(+0.51%)
Dec 27, 2023 92.77 93.15 92.37 92.77 3,526,128 -0.02(-0.02%)
Dec 26, 2023 91.92 92.87 91.83 92.79 3,275,705 +0.94(+1.02%)
Dec 22, 2023 91.57 91.97 91.30 91.85 3,463,204 +0.47(+0.51%)
Dec 21, 2023 90.40 91.49 90.27 91.38 5,375,356 +1.32(+1.47%)
Dec 20, 2023 90.92 91.20 90.04 90.06 4,783,100 -1.22(-1.34%)
Dec 19, 2023 89.52 91.38 89.52 91.28 4,429,128 +1.46(+1.63%)
Dec 18, 2023 89.74 90.31 89.37 89.82 4,367,283 +0.53(+0.59%)
Dec 15, 2023 89.41 90.12 88.58 89.29 9,853,903 -0.66(-0.73%)
Dec 14, 2023 92.13 92.31 89.86 89.95 7,155,567 -1.94(-2.11%)
Dec 13, 2023 91.54 91.89 90.87 91.89 5,188,184 +0.72(+0.79%)
Dec 12, 2023 90.68 91.40 90.40 91.17 4,237,234 +0.40(+0.44%)
Dec 11, 2023 89.66 90.88 89.66 90.77 4,891,016 +1.64(+1.84%)
Dec 08, 2023 89.03 89.30 88.43 89.13 5,124,958 +0.24(+0.27%)
Dec 07, 2023 88.77 89.29 88.50 88.89 4,209,591 +0.33(+0.37%)
Dec 06, 2023 87.97 89.04 87.97 88.56 5,102,484 +0.56(+0.64%)
Dec 05, 2023 88.24 88.40 87.44 88.00 3,840,172 -0.57(-0.64%)
Dec 04, 2023 88.54 89.68 88.30 88.57 5,884,367 -0.47(-0.53%)
Dec 01, 2023 88.31 89.39 87.92 89.04 4,964,632 +0.93(+1.06%)
Nov 30, 2023 88.37 88.66 87.79 88.11 11,206,005 +0.01(+0.01%)
Nov 29, 2023 89.44 89.60 87.85 88.10 5,011,733 -1.04(-1.17%)
Nov 28, 2023 88.91 89.48 88.75 89.14 3,864,462 +0.04(+0.04%)
Nov 27, 2023 89.71 89.91 89.00 89.10 6,165,518 -0.87(-0.97%)
Nov 24, 2023 90.36 90.60 89.55 89.97 2,066,365 +0.02(+0.02%)
Nov 22, 2023 89.67 90.40 89.22 89.95 4,982,680 +0.88(+0.99%)
Nov 21, 2023 89.78 90.00 88.44 89.07 6,659,787 -0.47(-0.52%)
Nov 20, 2023 88.66 89.80 88.35 89.54 7,061,631 +0.70(+0.79%)
Nov 17, 2023 89.13 90.14 88.78 88.84 9,346,461 +0.47(+0.53%)
Nov 16, 2023 88.76 89.69 87.26 88.37 9,582,509 -1.06(-1.19%)
Nov 15, 2023 89.80 90.91 88.52 89.43 11,602,608 -3.07(-3.32%)
Nov 14, 2023 92.04 93.25 91.91 92.50 7,061,982 +1.36(+1.49%)
Nov 13, 2023 91.09 91.64 90.56 91.14 5,520,721 -0.06(-0.07%)
Nov 10, 2023 91.44 91.52 89.73 91.20 6,768,392 +0.14(+0.15%)
Nov 09, 2023 90.62 91.64 90.06 91.06 7,382,532 +0.64(+0.71%)
Nov 08, 2023 90.53 91.17 90.32 90.42 8,107,433 -0.35(-0.39%)
Nov 07, 2023 91.05 91.42 90.62 90.77 4,438,430 -0.08(-0.09%)
Nov 06, 2023 90.99 91.42 90.68 90.85 4,686,512 -0.15(-0.16%)
Nov 03, 2023 90.68 91.52 90.61 91.00 4,478,527 +1.08(+1.20%)
Nov 02, 2023 88.31 90.28 88.31 89.92 8,158,079 +1.86(+2.11%)
Nov 01, 2023 88.55 88.70 87.22 88.06 5,079,826 -0.01(-0.01%)
Oct 31, 2023 88.38 88.44 87.31 88.07 6,610,018 -0.20(-0.23%)
Oct 30, 2023 87.43 88.54 87.05 88.27 3,453,346 +1.08(+1.24%)
Oct 27, 2023 87.91 88.47 86.92 87.19 3,553,238 -0.74(-0.84%)
Oct 26, 2023 88.83 89.58 87.86 87.93 4,031,559 -1.02(-1.15%)
Oct 25, 2023 89.36 89.63 88.39 88.95 3,951,456 -0.51(-0.57%)
Oct 24, 2023 88.81 90.08 88.81 89.46 4,186,414 +1.13(+1.28%)
Oct 23, 2023 88.89 89.20 87.91 88.33 3,395,022 -0.77(-0.86%)
Oct 20, 2023 89.96 90.00 88.87 89.10 4,166,213 -0.73(-0.81%)
Oct 19, 2023 90.53 90.94 89.08 89.83 4,276,233 -0.62(-0.69%)
Oct 18, 2023 90.33 91.18 90.26 90.45 3,701,125 -0.16(-0.18%)
Oct 17, 2023 89.57 90.96 89.34 90.61 4,373,474 +0.93(+1.04%)
Oct 16, 2023 89.00 90.31 88.89 89.68 6,125,089 +1.08(+1.22%)
Oct 13, 2023 88.93 89.16 88.22 88.60 2,846,085 -0.32(-0.36%)
Oct 12, 2023 89.38 89.56 88.23 88.92 2,808,261 -0.33(-0.37%)
Oct 11, 2023 89.20 89.57 88.59 89.25 3,915,970 +0.60(+0.68%)
Oct 10, 2023 88.89 89.64 88.44 88.65 5,785,964 -0.06(-0.07%)
Oct 09, 2023 87.87 88.72 87.34 88.71 3,487,582 +0.15(+0.17%)
Oct 06, 2023 87.76 89.06 86.71 88.56 3,947,327 +0.73(+0.83%)
Oct 05, 2023 88.18 88.47 87.47 87.83 3,649,506 -0.21(-0.24%)
Oct 04, 2023 87.90 88.37 87.02 88.04 4,349,282 +0.19(+0.22%)
Oct 03, 2023 88.83 89.34 87.29 87.85 5,094,540 -0.83(-0.94%)
Oct 02, 2023 88.55 89.61 88.35 88.68 4,686,028 -0.20(-0.23%)
Sep 29, 2023 89.85 90.08 88.80 88.88 5,429,258 -0.70(-0.78%)
Sep 28, 2023 88.59 89.64 88.59 89.58 6,967,147 +1.47(+1.67%)
Sep 27, 2023 88.10 88.86 87.47 88.11 4,913,636 +0.24(+0.27%)
Sep 26, 2023 88.40 88.78 87.82 87.87 3,866,788 -0.39(-0.44%)
Sep 25, 2023 88.89 88.60 88.06 88.26 4,273,279 -0.90(-1.01%)
Sep 22, 2023 89.11 89.90 88.94 89.16 4,352,386 -0.01(-0.01%)
Sep 21, 2023 90.38 90.60 88.94 89.17 4,975,604 -1.49(-1.64%)
Sep 20, 2023 91.15 91.56 90.57 90.66 5,078,172 -0.34(-0.37%)
Sep 19, 2023 91.81 92.11 90.47 91.00 6,972,579 -0.94(-1.02%)
Sep 18, 2023 92.37 92.97 91.78 91.94 4,274,086 -0.50(-0.54%)
Sep 15, 2023 93.22 93.40 92.33 92.44 7,606,898 -1.15(-1.23%)
Sep 14, 2023 92.60 93.78 92.42 93.59 5,182,592 +0.67(+0.72%)
Sep 13, 2023 92.56 93.00 92.19 92.92 5,481,915 +0.74(+0.80%)
Sep 12, 2023 91.46 92.31 91.42 92.18 3,678,326 +0.60(+0.66%)
Sep 11, 2023 91.82 92.03 91.23 91.58 4,042,214 +0.13(+0.14%)
Sep 08, 2023 91.65 92.14 91.38 91.45 4,720,604 +0.00(+0.00%)
Sep 07, 2023 90.89 91.73 90.79 91.45 4,940,904 +0.69(+0.76%)
Sep 06, 2023 91.49 91.59 90.49 90.76 6,003,516 -0.86(-0.94%)
Sep 05, 2023 92.50 92.50 91.55 91.62 4,171,022 -1.02(-1.10%)
Sep 01, 2023 92.50 92.80 92.04 92.64 4,450,877 +0.16(+0.17%)
Aug 31, 2023 91.99 92.87 91.89 92.48 6,428,601 +0.34(+0.37%)
Aug 30, 2023 91.20 92.33 90.91 92.14 5,520,471 +1.17(+1.29%)
Aug 29, 2023 90.00 91.22 89.97 90.97 4,700,038 +0.69(+0.76%)
Aug 28, 2023 88.75 90.40 88.58 90.28 5,083,671 +1.46(+1.64%)
Aug 25, 2023 88.81 89.18 87.81 88.82 4,277,867 +0.51(+0.58%)
Aug 24, 2023 90.00 90.30 88.26 88.31 4,747,495 -1.70(-1.89%)
Aug 23, 2023 89.02 90.19 88.59 90.01 4,478,863 +0.91(+1.02%)
Aug 22, 2023 89.00 89.29 88.42 89.10 4,343,548 -0.52(-0.58%)
Aug 21, 2023 89.49 89.88 88.56 89.62 5,617,240 +0.10(+0.11%)
Aug 18, 2023 88.50 89.63 88.32 89.52 7,777,844 +1.23(+1.39%)
Aug 17, 2023 89.06 89.84 87.98 88.29 8,542,327 -1.02(-1.14%)
Aug 16, 2023 88.75 90.19 87.85 89.31 15,061,059 +3.54(+4.13%)
Aug 15, 2023 86.03 86.62 85.44 85.77 6,079,970 -0.44(-0.51%)
Aug 14, 2023 86.32 87.21 86.11 86.21 6,871,411 +0.32(+0.37%)
Aug 11, 2023 85.92 86.70 85.66 85.89 4,656,141 -0.31(-0.36%)
Aug 10, 2023 86.75 87.81 86.15 86.20 4,797,915 -0.02(-0.02%)
Aug 09, 2023 87.00 87.24 86.17 86.22 6,829,563 -0.36(-0.42%)
Aug 08, 2023 86.29 86.61 85.35 86.58 3,020,031 +0.29(+0.34%)
Aug 07, 2023 86.00 86.60 85.89 86.29 2,694,308 +0.84(+0.98%)
Aug 04, 2023 86.56 86.61 85.27 85.45 2,470,737 -0.57(-0.66%)
Aug 03, 2023 85.63 86.67 85.52 86.02 3,361,337 +0.41(+0.48%)
Aug 02, 2023 86.32 86.88 85.55 85.61 3,552,532 -0.76(-0.88%)
Aug 01, 2023 86.53 87.24 86.22 86.37 3,963,479 -0.16(-0.18%)
Jul 31, 2023 86.87 87.00 86.06 86.53 3,202,482 -0.32(-0.37%)
Jul 28, 2023 86.74 87.43 86.42 86.85 3,105,564 +0.40(+0.46%)
Jul 27, 2023 87.50 87.60 86.38 86.45 3,708,175 -0.97(-1.11%)
Jul 26, 2023 87.21 87.63 86.65 87.42 3,505,443 +0.14(+0.16%)
Jul 25, 2023 86.41 87.46 85.82 87.28 4,648,656 +0.69(+0.80%)
Jul 24, 2023 85.50 86.67 85.42 86.59 2,827,362 +1.01(+1.18%)
Jul 21, 2023 85.77 86.11 85.36 85.58 3,575,554 +0.15(+0.18%)
Jul 20, 2023 85.84 86.20 85.36 85.43 2,904,182 -0.16(-0.19%)
Jul 19, 2023 84.96 85.74 84.83 85.59 3,002,026 +0.43(+0.50%)
Jul 18, 2023 85.12 85.67 84.56 85.16 4,253,996 +0.06(+0.07%)
Jul 17, 2023 85.17 85.86 84.78 85.10 3,126,535 +0.18(+0.21%)
Jul 14, 2023 84.66 84.94 83.99 84.92 3,865,235 -0.02(-0.02%)
Jul 13, 2023 85.34 85.69 84.75 84.94 6,468,352 -0.31(-0.36%)
Jul 12, 2023 86.15 86.43 85.15 85.25 6,298,888 +0.51(+0.60%)
Jul 11, 2023 83.96 84.83 83.60 84.74 3,722,606 +1.17(+1.40%)
Jul 10, 2023 82.25 83.66 82.25 83.57 3,834,243 +0.87(+1.05%)
Jul 07, 2023 83.00 83.25 82.54 82.70 4,533,131 -0.74(-0.89%)
Jul 06, 2023 84.39 84.73 83.35 83.44 4,677,268 -1.26(-1.49%)
Jul 05, 2023 84.03 84.75 83.88 84.70 4,912,930 +0.46(+0.55%)
Jul 03, 2023 84.41 84.90 84.24 84.24 2,181,849 -0.55(-0.65%)
Jun 30, 2023 84.00 85.22 83.89 84.79 4,579,983 +1.05(+1.25%)
Jun 29, 2023 83.33 83.83 83.09 83.74 4,138,732 +1.08(+1.31%)
Jun 28, 2023 82.78 83.34 82.30 82.66 3,972,620 -0.14(-0.17%)
Jun 27, 2023 82.32 83.28 82.32 82.80 4,318,627 +1.08(+1.32%)
Jun 26, 2023 82.04 82.28 81.02 81.72 3,690,892 -0.34(-0.41%)
Jun 23, 2023 81.17 82.29 81.06 82.06 4,914,990 +0.58(+0.71%)
Jun 22, 2023 81.77 81.82 80.94 81.48 3,764,062 +0.61(+0.75%)
Jun 21, 2023 80.65 81.17 80.16 80.87 4,920,529 +0.48(+0.60%)
Jun 20, 2023 80.93 81.51 80.32 80.39 6,513,657 -0.87(-1.07%)
Jun 16, 2023 82.00 82.17 80.94 81.26 8,394,194 -0.22(-0.27%)
Jun 15, 2023 79.96 81.59 79.86 81.48 5,003,392 +1.58(+1.98%)
Jun 14, 2023 80.86 81.05 79.62 79.90 4,902,672 -1.13(-1.39%)
Jun 13, 2023 80.70 81.85 80.57 81.03 5,186,291 +1.00(+1.25%)
Jun 12, 2023 79.67 80.24 79.34 80.03 4,553,441 +0.67(+0.84%)
Jun 09, 2023 78.29 79.66 78.08 79.36 4,629,827 +1.60(+2.06%)
Jun 08, 2023 78.12 78.35 77.44 77.76 4,746,831 -0.35(-0.45%)
Jun 07, 2023 78.66 78.91 77.25 78.11 5,521,260 -0.56(-0.71%)
Jun 06, 2023 78.84 79.38 78.58 78.67 5,191,787 -0.19(-0.24%)
Jun 05, 2023 77.96 78.89 77.89 78.86 5,323,016 +0.75(+0.96%)
Jun 02, 2023 77.35 78.49 77.20 78.11 4,910,337 +1.46(+1.90%)
Jun 01, 2023 76.44 77.12 76.28 76.65 5,223,800 -0.14(-0.18%)
May 31, 2023 76.25 77.06 75.65 76.79 7,077,216 +0.03(+0.04%)
May 30, 2023 76.96 77.17 76.46 76.76 4,517,443 -0.24(-0.31%)
May 26, 2023 75.94 77.19 75.79 77.00 4,419,333 +1.06(+1.40%)
May 25, 2023 77.00 77.68 75.77 75.94 7,043,605 -0.88(-1.15%)
May 24, 2023 77.82 78.00 76.74 76.82 4,692,946 -0.67(-0.86%)
May 23, 2023 78.00 78.30 77.33 77.49 5,433,618 -0.94(-1.20%)
May 22, 2023 79.27 79.74 78.39 78.43 5,501,143 -0.92(-1.16%)
May 19, 2023 79.03 79.64 78.36 79.35 6,441,182 +0.08(+0.10%)
May 18, 2023 78.71 79.74 78.09 79.27 5,138,666 +0.32(+0.41%)
May 17, 2023 78.72 81.32 77.36 78.95 11,851,913 +0.73(+0.93%)
May 16, 2023 78.82 79.44 78.21 78.22 8,044,831 -1.03(-1.30%)
May 15, 2023 78.89 79.31 78.45 79.25 6,986,953 +0.26(+0.33%)
May 12, 2023 78.28 79.26 78.00 78.99 6,158,390 +0.93(+1.19%)
May 11, 2023 78.17 78.35 77.44 78.06 3,981,632 +0.08(+0.10%)
May 10, 2023 78.89 78.96 77.12 77.98 3,829,246 -0.61(-0.78%)
May 09, 2023 78.30 78.69 77.79 78.59 3,278,123 +0.23(+0.29%)
May 08, 2023 78.89 78.89 78.03 78.36 3,066,574 -0.14(-0.18%)
May 05, 2023 77.64 78.65 77.40 78.50 3,988,000 +1.43(+1.86%)
May 04, 2023 77.75 77.80 76.66 77.07 2,657,913 -0.77(-0.99%)
May 03, 2023 78.47 78.79 77.78 77.84 4,199,193 -0.40(-0.51%)
May 02, 2023 77.83 78.30 76.57 78.24 3,652,402 -0.08(-0.10%)
May 01, 2023 79.04 79.13 77.97 78.32 3,607,533 -0.50(-0.63%)
Apr 28, 2023 78.89 79.04 78.14 78.82 3,468,372 -0.12(-0.15%)
Apr 27, 2023 77.85 78.99 77.85 78.94 5,083,981 +1.48(+1.91%)
Apr 26, 2023 76.44 77.90 76.23 77.46 5,128,765 +0.62(+0.81%)
Apr 25, 2023 78.31 78.46 76.76 76.84 4,412,022 -1.69(-2.15%)
Apr 24, 2023 78.80 78.89 78.14 78.53 4,041,887 +0.10(+0.13%)
Apr 21, 2023 79.43 79.71 78.36 78.43 4,009,577 -0.64(-0.81%)
Apr 20, 2023 77.99 79.20 77.75 79.07 4,634,383 +1.06(+1.36%)
Apr 19, 2023 77.61 78.04 77.47 78.01 2,476,879 +0.25(+0.32%)
Apr 18, 2023 77.69 78.05 77.43 77.76 3,087,132 +0.15(+0.19%)
Apr 17, 2023 77.45 77.63 76.97 77.61 4,362,217 +0.42(+0.54%)
Apr 14, 2023 77.22 78.10 76.60 77.19 3,927,094 -0.01(-0.01%)
Apr 13, 2023 77.01 77.43 76.54 77.20 5,033,114 +0.50(+0.65%)
Apr 12, 2023 78.25 78.51 76.46 76.70 4,828,426 -1.64(-2.09%)
Apr 11, 2023 78.73 78.91 77.95 78.34 4,367,229 -0.04(-0.05%)
Apr 10, 2023 77.44 78.59 77.44 78.38 3,898,150 +0.33(+0.42%)
Apr 06, 2023 77.89 78.17 77.38 78.05 3,086,032 +0.01(+0.01%)
Apr 05, 2023 78.70 78.76 77.86 78.04 3,893,938 -0.60(-0.76%)
Apr 04, 2023 79.20 79.39 78.56 78.64 3,102,815 -0.22(-0.28%)
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.