NYSE - Nasdaq Real Time Price ? USD
Canadian National Railway Company (CNI)
At close: August 30 at 4:00 PM EDT
After hours: August 30 at 7:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 117.30 | 118.06 | 116.43 | 117.82 | 117.82 | 1,407,000 |
Aug 29, 2024 | 117.89 | 118.27 | 116.90 | 116.95 | 116.95 | 656,300 |
Aug 28, 2024 | 117.94 | 119.29 | 117.08 | 117.28 | 117.28 | 674,700 |
Aug 27, 2024 | 118.21 | 118.66 | 117.84 | 118.23 | 118.23 | 988,400 |
Aug 26, 2024 | 118.26 | 118.60 | 117.75 | 118.10 | 118.10 | 800,100 |
Aug 23, 2024 | 115.59 | 117.72 | 114.83 | 117.56 | 117.56 | 1,569,100 |
Aug 22, 2024 | 114.02 | 114.84 | 113.42 | 114.70 | 114.70 | 1,112,900 |
Aug 21, 2024 | 114.08 | 114.62 | 113.86 | 114.18 | 114.18 | 694,400 |
Aug 20, 2024 | 113.94 | 114.14 | 113.31 | 113.82 | 113.82 | 550,700 |
Aug 19, 2024 | 112.97 | 114.01 | 112.97 | 113.73 | 113.73 | 696,000 |
Aug 16, 2024 | 113.19 | 113.20 | 112.19 | 112.92 | 112.92 | 535,200 |
Aug 15, 2024 | 111.82 | 113.43 | 111.62 | 113.09 | 113.09 | 726,800 |
Aug 14, 2024 | 111.02 | 111.21 | 110.12 | 111.14 | 111.14 | 804,600 |
Aug 13, 2024 | 111.28 | 111.28 | 110.00 | 110.92 | 110.92 | 760,800 |
Aug 12, 2024 | 111.21 | 111.23 | 110.40 | 110.68 | 110.68 | 792,300 |
Aug 9, 2024 | 111.50 | 111.50 | 110.16 | 110.83 | 110.83 | 892,300 |
Aug 8, 2024 | 110.67 | 111.64 | 109.47 | 111.26 | 111.26 | 1,009,000 |
Aug 7, 2024 | 112.78 | 112.91 | 109.97 | 110.10 | 110.10 | 1,025,100 |
Aug 6, 2024 | 111.10 | 112.35 | 110.06 | 111.68 | 111.68 | 1,106,400 |
Aug 5, 2024 | 109.76 | 112.13 | 109.15 | 111.10 | 111.10 | 1,712,800 |
Aug 2, 2024 | 112.43 | 112.60 | 110.47 | 112.35 | 112.35 | 1,305,400 |
Aug 1, 2024 | 116.06 | 116.06 | 112.64 | 113.25 | 113.25 | 1,426,600 |
Jul 31, 2024 | 116.00 | 116.67 | 114.40 | 115.75 | 115.75 | 1,130,700 |
Jul 30, 2024 | 114.41 | 115.58 | 114.41 | 115.18 | 115.18 | 764,000 |
Jul 29, 2024 | 115.45 | 115.73 | 114.55 | 114.77 | 114.77 | 784,000 |
Jul 26, 2024 | 114.30 | 116.02 | 114.12 | 115.45 | 115.45 | 1,198,700 |
Jul 25, 2024 | 115.98 | 116.28 | 113.38 | 113.42 | 113.42 | 2,221,300 |
Jul 24, 2024 | 113.14 | 116.12 | 111.85 | 115.80 | 115.80 | 3,383,000 |
Jul 23, 2024 | 121.91 | 122.06 | 119.89 | 119.98 | 119.98 | 1,311,200 |
Jul 22, 2024 | 120.97 | 122.19 | 120.68 | 122.19 | 122.19 | 833,100 |
Jul 19, 2024 | 120.92 | 121.33 | 120.19 | 120.67 | 120.67 | 705,000 |
Jul 18, 2024 | 122.02 | 123.37 | 120.72 | 121.11 | 121.11 | 750,900 |
Jul 17, 2024 | 123.33 | 123.50 | 122.01 | 123.04 | 123.04 | 845,100 |
Jul 16, 2024 | 121.49 | 123.96 | 120.78 | 123.65 | 123.65 | 1,329,200 |
Jul 15, 2024 | 120.74 | 121.79 | 120.35 | 121.58 | 121.58 | 1,023,300 |
Jul 12, 2024 | 119.80 | 121.06 | 119.58 | 120.22 | 120.22 | 836,900 |
Jul 11, 2024 | 119.03 | 119.74 | 118.15 | 119.41 | 119.41 | 1,072,100 |
Jul 10, 2024 | 116.62 | 118.60 | 116.26 | 118.56 | 118.56 | 1,056,600 |
Jul 9, 2024 | 116.49 | 116.71 | 115.30 | 115.57 | 115.57 | 2,291,200 |
Jul 8, 2024 | 116.47 | 117.71 | 116.09 | 116.70 | 116.70 | 1,166,700 |
Jul 5, 2024 | 119.39 | 119.67 | 117.89 | 117.92 | 117.92 | 517,700 |
Jul 3, 2024 | 117.85 | 120.18 | 117.85 | 119.09 | 119.09 | 509,000 |
Jul 2, 2024 | 117.31 | 117.84 | 116.69 | 117.58 | 117.58 | 1,018,500 |
Jul 1, 2024 | 118.93 | 119.09 | 116.37 | 116.69 | 116.69 | 786,800 |
Jun 28, 2024 | 118.30 | 119.32 | 117.78 | 118.13 | 118.13 | 1,147,100 |
Jun 27, 2024 | 119.23 | 119.82 | 115.24 | 117.99 | 117.99 | 4,116,500 |
Jun 26, 2024 | 117.31 | 118.56 | 116.13 | 118.24 | 118.24 | 1,063,500 |
Jun 25, 2024 | 118.11 | 118.33 | 116.80 | 117.88 | 117.88 | 1,148,900 |
Jun 24, 2024 | 117.71 | 118.93 | 117.53 | 118.31 | 118.31 | 1,543,900 |
Jun 21, 2024 | 117.94 | 117.94 | 116.43 | 116.77 | 116.77 | 2,731,300 |
Jun 20, 2024 | 116.91 | 118.37 | 116.33 | 118.00 | 118.00 | 2,279,600 |
Jun 18, 2024 | 120.95 | 121.62 | 117.75 | 118.45 | 118.45 | 2,228,000 |
Jun 17, 2024 | 120.81 | 121.54 | 120.02 | 120.73 | 120.73 | 1,968,900 |
Jun 14, 2024 | 121.20 | 122.03 | 120.07 | 121.84 | 121.84 | 902,400 |
Jun 13, 2024 | 122.92 | 123.13 | 121.07 | 121.70 | 121.70 | 806,200 |
Jun 12, 2024 | 124.49 | 125.87 | 122.81 | 123.16 | 123.16 | 726,300 |
Jun 11, 2024 | 123.60 | 124.29 | 122.85 | 123.17 | 123.17 | 572,000 |
Jun 10, 2024 | 123.94 | 124.78 | 123.32 | 124.31 | 124.31 | 2,157,700 |
Jun 7, 2024 | 0.62 Dividend | |||||
Jun 7, 2024 | 125.35 | 126.41 | 124.00 | 124.12 | 124.12 | 1,110,200 |
Jun 6, 2024 | 125.71 | 126.78 | 125.71 | 126.64 | 126.02 | 1,621,400 |
Jun 5, 2024 | 125.96 | 126.17 | 125.03 | 126.05 | 125.43 | 1,903,000 |
Jun 4, 2024 | 125.60 | 126.09 | 124.32 | 125.41 | 124.80 | 534,900 |
Jun 3, 2024 | 127.14 | 127.89 | 124.68 | 125.91 | 125.30 | 703,500 |
May 31, 2024 | 124.63 | 127.44 | 124.63 | 127.33 | 126.71 | 952,600 |
May 30, 2024 | 123.29 | 124.64 | 122.86 | 124.07 | 123.46 | 603,600 |
May 29, 2024 | 123.25 | 124.25 | 122.98 | 123.17 | 122.57 | 671,200 |
May 28, 2024 | 126.89 | 127.19 | 124.04 | 124.08 | 123.47 | 853,500 |
May 24, 2024 | 126.98 | 127.60 | 126.59 | 126.91 | 126.29 | 479,800 |
May 23, 2024 | 128.17 | 128.19 | 125.71 | 126.35 | 125.73 | 575,000 |
May 22, 2024 | 126.25 | 127.65 | 126.03 | 127.52 | 126.90 | 1,022,600 |
May 21, 2024 | 127.09 | 127.90 | 126.33 | 126.69 | 126.07 | 1,059,700 |
May 20, 2024 | 127.31 | 129.18 | 127.31 | 128.21 | 127.58 | 635,100 |
May 17, 2024 | 126.69 | 127.58 | 125.92 | 127.34 | 126.72 | 644,900 |
May 16, 2024 | 125.34 | 126.59 | 125.00 | 126.57 | 125.95 | 777,200 |
May 15, 2024 | 126.78 | 126.96 | 124.88 | 125.39 | 124.78 | 1,325,900 |
May 14, 2024 | 126.70 | 127.37 | 125.86 | 126.42 | 125.80 | 790,400 |
May 13, 2024 | 127.54 | 127.70 | 125.89 | 126.61 | 125.99 | 1,097,400 |
May 10, 2024 | 128.08 | 128.38 | 126.87 | 127.42 | 126.80 | 580,300 |
May 9, 2024 | 126.06 | 128.30 | 126.05 | 127.25 | 126.63 | 1,067,000 |
May 8, 2024 | 124.55 | 126.25 | 124.36 | 125.85 | 125.24 | 813,000 |
May 7, 2024 | 126.86 | 127.45 | 124.78 | 125.28 | 124.67 | 938,400 |
May 6, 2024 | 123.83 | 126.32 | 123.80 | 126.19 | 125.57 | 1,191,000 |
May 3, 2024 | 123.07 | 123.77 | 122.45 | 123.54 | 122.94 | 795,200 |
May 2, 2024 | 122.06 | 122.36 | 121.14 | 121.96 | 121.36 | 792,800 |
May 1, 2024 | 121.36 | 121.84 | 120.08 | 121.01 | 120.42 | 1,008,400 |
Apr 30, 2024 | 123.13 | 123.52 | 121.37 | 121.44 | 120.85 | 1,079,400 |
Apr 29, 2024 | 125.62 | 125.81 | 123.55 | 124.05 | 123.44 | 822,000 |
Apr 26, 2024 | 124.48 | 125.60 | 124.20 | 125.23 | 124.62 | 847,400 |
Apr 25, 2024 | 122.26 | 125.90 | 121.68 | 124.78 | 124.17 | 1,450,400 |
Apr 24, 2024 | 130.34 | 130.60 | 122.20 | 122.86 | 122.26 | 2,433,800 |
Apr 23, 2024 | 129.44 | 130.63 | 128.98 | 129.40 | 128.77 | 1,617,700 |
Apr 22, 2024 | 128.20 | 129.93 | 127.91 | 129.32 | 128.69 | 1,531,700 |
Apr 19, 2024 | 127.29 | 128.85 | 127.09 | 127.65 | 127.03 | 740,900 |
Apr 18, 2024 | 127.58 | 127.92 | 126.44 | 127.16 | 126.54 | 713,000 |
Apr 17, 2024 | 127.90 | 128.10 | 125.10 | 127.03 | 126.41 | 1,014,300 |
Apr 16, 2024 | 128.15 | 128.48 | 127.07 | 127.28 | 126.66 | 691,300 |
Apr 15, 2024 | 129.69 | 130.19 | 127.97 | 128.79 | 128.16 | 724,700 |
Apr 12, 2024 | 128.50 | 129.00 | 127.64 | 128.45 | 127.82 | 767,900 |
Apr 11, 2024 | 131.56 | 132.27 | 128.92 | 129.43 | 128.80 | 802,000 |
Apr 10, 2024 | 130.81 | 131.59 | 129.40 | 131.26 | 130.62 | 1,160,800 |
Apr 9, 2024 | 131.14 | 131.62 | 129.46 | 130.99 | 130.35 | 851,300 |
Apr 8, 2024 | 129.17 | 130.87 | 129.17 | 130.50 | 129.86 | 1,094,000 |
Apr 5, 2024 | 129.00 | 130.20 | 128.46 | 129.74 | 129.11 | 1,311,900 |
Apr 4, 2024 | 131.35 | 131.76 | 128.50 | 129.00 | 128.37 | 1,353,300 |
Apr 3, 2024 | 129.68 | 131.69 | 129.68 | 130.57 | 129.93 | 693,700 |
Apr 2, 2024 | 130.84 | 131.76 | 129.94 | 130.28 | 129.64 | 809,900 |
Apr 1, 2024 | 131.98 | 131.98 | 130.88 | 131.52 | 130.88 | 739,000 |
Mar 28, 2024 | 131.75 | 132.73 | 131.40 | 131.71 | 131.07 | 786,900 |
Mar 27, 2024 | 130.70 | 131.69 | 130.48 | 131.65 | 131.01 | 684,000 |
Mar 26, 2024 | 129.99 | 131.02 | 129.89 | 130.17 | 129.53 | 895,800 |
Mar 25, 2024 | 131.70 | 131.78 | 129.69 | 129.78 | 129.15 | 1,032,400 |
Mar 22, 2024 | 133.00 | 133.10 | 131.52 | 131.83 | 131.19 | 620,700 |
Mar 21, 2024 | 132.01 | 134.02 | 131.83 | 132.83 | 132.18 | 1,438,900 |
Mar 20, 2024 | 128.89 | 131.99 | 128.89 | 131.88 | 131.24 | 697,900 |
Mar 19, 2024 | 129.69 | 130.46 | 129.01 | 129.05 | 128.42 | 777,600 |
Mar 18, 2024 | 129.33 | 130.51 | 127.35 | 130.08 | 129.45 | 1,301,600 |
Mar 15, 2024 | 127.83 | 129.01 | 127.67 | 128.62 | 127.99 | 839,000 |
Mar 14, 2024 | 130.18 | 130.22 | 127.41 | 128.18 | 127.55 | 812,700 |
Mar 13, 2024 | 129.99 | 130.52 | 129.53 | 130.36 | 129.72 | 620,300 |
Mar 12, 2024 | 128.50 | 130.17 | 128.42 | 129.96 | 129.33 | 655,100 |
Mar 11, 2024 | 128.34 | 128.87 | 127.48 | 128.77 | 128.14 | 682,400 |
Mar 8, 2024 | 129.59 | 129.87 | 128.28 | 128.72 | 128.09 | 688,100 |
Mar 7, 2024 | 127.59 | 129.33 | 127.20 | 129.05 | 128.42 | 842,000 |
Mar 6, 2024 | 0.62 Dividend | |||||
Mar 6, 2024 | 129.80 | 129.87 | 126.48 | 126.95 | 126.33 | 2,481,200 |
Mar 5, 2024 | 129.75 | 130.47 | 129.30 | 129.59 | 128.34 | 1,871,700 |
Mar 4, 2024 | 130.43 | 130.43 | 128.71 | 129.66 | 128.41 | 1,069,500 |
Mar 1, 2024 | 129.37 | 131.18 | 129.19 | 130.31 | 129.05 | 762,600 |
Feb 29, 2024 | 130.05 | 130.19 | 129.39 | 129.69 | 128.44 | 788,300 |
Feb 28, 2024 | 130.79 | 130.90 | 129.52 | 129.75 | 128.50 | 980,400 |
Feb 27, 2024 | 131.28 | 131.85 | 130.67 | 131.34 | 130.07 | 810,800 |
Feb 26, 2024 | 131.10 | 132.10 | 130.67 | 131.61 | 130.34 | 798,400 |
Feb 23, 2024 | 131.75 | 132.12 | 131.15 | 131.61 | 130.34 | 681,200 |
Feb 22, 2024 | 130.00 | 131.68 | 129.63 | 131.43 | 130.16 | 1,422,300 |
Feb 21, 2024 | 128.22 | 129.15 | 127.51 | 129.07 | 127.82 | 588,300 |
Feb 20, 2024 | 129.78 | 129.88 | 127.60 | 128.01 | 126.77 | 1,038,900 |
Feb 16, 2024 | 129.59 | 130.53 | 129.19 | 129.85 | 128.60 | 514,400 |
Feb 15, 2024 | 128.90 | 129.96 | 128.86 | 129.91 | 128.66 | 766,300 |
Feb 14, 2024 | 126.12 | 128.89 | 125.92 | 128.86 | 127.62 | 1,734,400 |
Feb 13, 2024 | 126.61 | 127.00 | 124.96 | 125.53 | 124.32 | 1,110,200 |
Feb 12, 2024 | 128.47 | 129.05 | 127.94 | 128.38 | 127.14 | 618,600 |
Feb 9, 2024 | 128.47 | 129.00 | 127.91 | 128.57 | 127.33 | 768,800 |
Feb 8, 2024 | 129.06 | 129.19 | 128.05 | 128.19 | 126.95 | 1,038,600 |
Feb 7, 2024 | 128.75 | 129.66 | 128.15 | 129.13 | 127.88 | 803,300 |
Feb 6, 2024 | 126.30 | 128.43 | 126.17 | 128.27 | 127.03 | 918,100 |
Feb 5, 2024 | 126.51 | 127.15 | 125.86 | 126.35 | 125.13 | 766,100 |
Feb 2, 2024 | 126.67 | 127.06 | 125.20 | 126.70 | 125.48 | 820,000 |
Feb 1, 2024 | 124.48 | 127.15 | 124.48 | 126.92 | 125.69 | 1,297,500 |
Jan 31, 2024 | 125.30 | 126.23 | 123.96 | 124.04 | 122.84 | 1,153,500 |
Jan 30, 2024 | 123.73 | 125.55 | 123.62 | 125.02 | 123.81 | 937,200 |
Jan 29, 2024 | 123.44 | 124.22 | 122.63 | 124.12 | 122.92 | 1,162,700 |
Jan 26, 2024 | 124.03 | 124.82 | 123.45 | 123.94 | 122.74 | 1,012,100 |
Jan 25, 2024 | 123.81 | 124.30 | 122.36 | 123.66 | 122.47 | 1,605,100 |
Jan 24, 2024 | 126.66 | 127.43 | 122.23 | 123.01 | 121.82 | 2,784,500 |
Jan 23, 2024 | 124.83 | 125.99 | 124.54 | 125.79 | 124.58 | 1,589,100 |
Jan 22, 2024 | 126.66 | 126.69 | 124.49 | 124.74 | 123.54 | 1,725,600 |
Jan 19, 2024 | 124.49 | 126.62 | 123.35 | 126.15 | 124.93 | 1,082,100 |
Jan 18, 2024 | 122.75 | 125.10 | 122.75 | 124.73 | 123.53 | 877,700 |
Jan 17, 2024 | 124.65 | 124.65 | 122.38 | 122.76 | 121.57 | 816,400 |
Jan 16, 2024 | 125.16 | 125.86 | 123.98 | 125.09 | 123.88 | 683,900 |
Jan 12, 2024 | 124.74 | 126.25 | 124.48 | 126.21 | 124.99 | 1,132,100 |
Jan 11, 2024 | 124.36 | 124.77 | 122.97 | 124.51 | 123.31 | 1,042,800 |
Jan 10, 2024 | 123.37 | 124.44 | 123.05 | 124.35 | 123.15 | 942,400 |
Jan 9, 2024 | 124.63 | 124.96 | 123.54 | 123.69 | 122.50 | 851,400 |
Jan 8, 2024 | 125.43 | 125.66 | 124.13 | 125.25 | 124.04 | 755,900 |
Jan 5, 2024 | 125.72 | 127.15 | 125.18 | 125.88 | 124.66 | 794,100 |
Jan 4, 2024 | 125.32 | 126.21 | 124.88 | 125.81 | 124.60 | 1,020,800 |
Jan 3, 2024 | 124.91 | 125.95 | 124.69 | 125.06 | 123.85 | 865,000 |
Jan 2, 2024 | 124.36 | 125.75 | 124.05 | 125.44 | 124.23 | 815,000 |
Dec 29, 2023 | 125.11 | 125.86 | 124.78 | 125.63 | 124.42 | 712,200 |
Dec 28, 2023 | 125.83 | 126.48 | 124.78 | 125.10 | 123.89 | 644,100 |
Dec 27, 2023 | 125.09 | 126.68 | 125.09 | 125.83 | 124.61 | 524,900 |
Dec 26, 2023 | 124.84 | 125.90 | 124.70 | 125.55 | 124.34 | 501,300 |
Dec 22, 2023 | 124.00 | 125.38 | 124.00 | 124.96 | 123.75 | 701,200 |
Dec 21, 2023 | 122.99 | 124.12 | 122.87 | 123.61 | 122.42 | 877,800 |
Dec 20, 2023 | 122.45 | 124.53 | 122.13 | 122.20 | 121.02 | 1,070,000 |
Dec 19, 2023 | 120.78 | 122.96 | 120.65 | 122.96 | 121.77 | 801,800 |
Dec 18, 2023 | 120.93 | 121.71 | 120.26 | 120.90 | 119.73 | 739,500 |
Dec 15, 2023 | 120.57 | 121.43 | 119.97 | 120.39 | 119.23 | 1,028,300 |
Dec 14, 2023 | 119.68 | 121.45 | 119.58 | 120.88 | 119.71 | 1,782,100 |
Dec 13, 2023 | 118.85 | 120.04 | 117.31 | 119.96 | 118.80 | 863,500 |
Dec 12, 2023 | 119.00 | 119.10 | 117.79 | 119.07 | 117.92 | 908,200 |
Dec 11, 2023 | 117.92 | 119.08 | 117.78 | 118.99 | 117.84 | 866,100 |
Dec 8, 2023 | 118.30 | 119.45 | 117.77 | 117.78 | 116.64 | 806,700 |
Dec 7, 2023 | 118.33 | 119.14 | 117.28 | 118.38 | 117.24 | 1,105,200 |
Dec 6, 2023 | 0.58 Dividend | |||||
Dec 6, 2023 | 117.42 | 118.42 | 117.35 | 117.81 | 116.67 | 750,400 |
Dec 5, 2023 | 118.04 | 118.23 | 117.07 | 117.21 | 115.50 | 2,095,400 |
Dec 4, 2023 | 117.67 | 118.86 | 117.25 | 118.68 | 116.95 | 891,600 |
Dec 1, 2023 | 116.09 | 118.87 | 115.80 | 118.72 | 116.99 | 1,165,600 |
Nov 30, 2023 | 114.98 | 116.40 | 113.93 | 115.95 | 114.26 | 1,368,400 |
Nov 29, 2023 | 113.16 | 114.87 | 112.66 | 114.41 | 112.74 | 1,031,100 |
Nov 28, 2023 | 112.16 | 113.37 | 112.01 | 112.90 | 111.26 | 1,146,900 |
Nov 27, 2023 | 114.03 | 114.36 | 111.94 | 111.96 | 110.33 | 1,282,900 |
Nov 24, 2023 | 115.00 | 115.80 | 114.60 | 115.32 | 113.64 | 561,900 |
Nov 22, 2023 | 114.46 | 114.64 | 113.35 | 113.81 | 112.15 | 1,124,700 |
Nov 21, 2023 | 115.00 | 115.34 | 114.16 | 114.46 | 112.79 | 1,273,100 |
Nov 20, 2023 | 115.06 | 115.24 | 114.36 | 114.65 | 112.98 | 740,800 |
Nov 17, 2023 | 114.80 | 115.56 | 114.50 | 115.32 | 113.64 | 1,263,900 |
Nov 16, 2023 | 113.82 | 114.72 | 113.42 | 114.09 | 112.43 | 835,800 |
Nov 15, 2023 | 115.21 | 116.10 | 113.72 | 114.20 | 112.54 | 1,153,100 |
Nov 14, 2023 | 114.27 | 115.13 | 113.32 | 114.64 | 112.97 | 1,547,200 |
Nov 13, 2023 | 111.41 | 113.04 | 111.05 | 112.54 | 110.90 | 1,721,800 |
Nov 10, 2023 | 110.55 | 111.87 | 110.14 | 111.70 | 110.07 | 1,897,000 |
Nov 9, 2023 | 110.98 | 112.26 | 110.07 | 110.35 | 108.74 | 1,845,100 |
Nov 8, 2023 | 109.99 | 110.59 | 109.67 | 110.24 | 108.63 | 1,325,600 |
Nov 7, 2023 | 110.06 | 110.40 | 109.29 | 109.99 | 108.39 | 1,364,100 |
Nov 6, 2023 | 111.49 | 111.88 | 110.03 | 110.58 | 108.97 | 1,074,200 |
Nov 3, 2023 | 109.66 | 111.17 | 109.29 | 110.98 | 109.36 | 1,066,100 |
Nov 2, 2023 | 107.56 | 109.47 | 107.56 | 108.91 | 107.32 | 1,262,700 |
Nov 1, 2023 | 106.09 | 107.50 | 105.80 | 106.70 | 105.15 | 1,069,900 |
Oct 31, 2023 | 106.15 | 106.35 | 105.17 | 105.78 | 104.24 | 1,493,600 |
Oct 30, 2023 | 105.56 | 107.09 | 105.56 | 105.98 | 104.44 | 1,753,800 |
Oct 27, 2023 | 105.32 | 105.32 | 103.96 | 104.53 | 103.01 | 1,309,200 |
Oct 26, 2023 | 106.05 | 108.16 | 104.49 | 104.59 | 103.07 | 1,497,200 |
Oct 25, 2023 | 104.62 | 107.84 | 104.00 | 106.24 | 104.69 | 2,433,900 |
Oct 24, 2023 | 106.07 | 106.46 | 105.01 | 105.67 | 104.13 | 1,546,100 |
Oct 23, 2023 | 105.48 | 107.41 | 105.48 | 105.68 | 104.14 | 1,451,200 |
Oct 20, 2023 | 105.03 | 106.55 | 104.62 | 106.45 | 104.90 | 1,957,200 |
Oct 19, 2023 | 106.21 | 106.36 | 104.81 | 105.08 | 103.55 | 1,166,200 |
Oct 18, 2023 | 108.46 | 108.72 | 105.33 | 105.38 | 103.85 | 1,005,600 |
Oct 17, 2023 | 108.23 | 109.64 | 108.01 | 108.94 | 107.35 | 676,400 |
Oct 16, 2023 | 108.44 | 109.93 | 107.88 | 109.38 | 107.79 | 1,154,500 |
Oct 13, 2023 | 108.23 | 108.79 | 107.18 | 107.74 | 106.17 | 1,189,900 |
Oct 12, 2023 | 109.18 | 109.18 | 106.94 | 107.77 | 106.20 | 1,085,600 |
Oct 11, 2023 | 109.36 | 109.36 | 108.47 | 109.16 | 107.57 | 1,062,200 |
Oct 10, 2023 | 108.66 | 109.73 | 107.88 | 108.76 | 107.18 | 1,178,100 |
Oct 9, 2023 | 106.74 | 108.94 | 106.66 | 108.46 | 106.88 | 773,800 |
Oct 6, 2023 | 106.18 | 107.63 | 105.70 | 107.12 | 105.56 | 837,600 |
Oct 5, 2023 | 105.69 | 107.11 | 105.44 | 106.62 | 105.07 | 1,152,500 |
Oct 4, 2023 | 105.70 | 107.10 | 105.30 | 106.45 | 104.90 | 771,800 |
Oct 3, 2023 | 105.60 | 107.11 | 105.01 | 106.08 | 104.53 | 2,049,600 |
Oct 2, 2023 | 107.95 | 108.58 | 105.99 | 106.40 | 104.85 | 1,239,900 |
Sep 29, 2023 | 110.98 | 111.82 | 108.19 | 108.33 | 106.75 | 1,572,900 |
Sep 28, 2023 | 108.58 | 110.44 | 108.00 | 109.65 | 108.05 | 1,064,800 |
Sep 27, 2023 | 110.91 | 111.23 | 107.10 | 108.61 | 107.03 | 1,072,900 |
Sep 26, 2023 | 110.92 | 111.58 | 109.77 | 110.56 | 108.95 | 1,189,700 |
Sep 25, 2023 | 109.73 | 111.75 | 109.73 | 111.51 | 109.89 | 1,177,800 |
Sep 22, 2023 | 110.45 | 110.73 | 109.43 | 110.13 | 108.53 | 1,024,600 |
Sep 21, 2023 | 112.42 | 112.97 | 110.09 | 110.16 | 108.56 | 1,112,100 |
Sep 20, 2023 | 113.75 | 115.01 | 113.15 | 113.26 | 111.61 | 634,000 |
Sep 19, 2023 | 115.83 | 116.64 | 113.13 | 113.58 | 111.93 | 1,088,000 |
Sep 18, 2023 | 116.39 | 116.80 | 115.30 | 115.72 | 114.03 | 1,537,100 |
Sep 15, 2023 | 114.83 | 116.74 | 114.80 | 116.40 | 114.70 | 1,635,200 |
Sep 14, 2023 | 112.48 | 115.95 | 112.21 | 115.46 | 113.78 | 2,316,800 |
Sep 13, 2023 | 109.40 | 111.39 | 108.99 | 111.24 | 109.62 | 1,116,500 |
Sep 12, 2023 | 109.20 | 110.03 | 108.73 | 109.33 | 107.74 | 766,200 |
Sep 11, 2023 | 108.59 | 109.63 | 108.36 | 109.20 | 107.61 | 1,033,900 |
Sep 8, 2023 | 107.67 | 108.94 | 107.35 | 107.84 | 106.27 | 1,220,400 |
Sep 7, 2023 | 0.58 Dividend | |||||
Sep 7, 2023 | 108.77 | 109.60 | 107.47 | 107.66 | 106.09 | 2,571,300 |
Sep 6, 2023 | 111.11 | 111.59 | 109.38 | 109.43 | 107.27 | 2,557,600 |
Sep 5, 2023 | 112.84 | 113.31 | 111.31 | 111.34 | 109.14 | 896,900 |
Sep 1, 2023 | 113.02 | 113.28 | 111.89 | 113.17 | 110.93 | 999,300 |
Aug 31, 2023 | 114.45 | 114.48 | 112.34 | 112.61 | 110.38 | 882,500 |
Related Tickers
CP Canadian Pacific Kansas City Limited
82.94
+0.77%
UNP Union Pacific Corporation
256.09
+1.68%
NSC Norfolk Southern Corporation
256.16
+1.64%
CSX CSX Corporation
34.27
+1.33%
CP.TO Canadian Pacific Kansas City Limited
111.87
+0.80%
WAB Westinghouse Air Brake Technologies Corporation
169.57
+1.01%
RAIL FreightCar America, Inc.
7.08
-9.81%
GBX The Greenbrier Companies, Inc.
48.45
+0.77%
TRN Trinity Industries, Inc.
33.01
+0.43%
FSTR L.B. Foster Company
20.08
+3.24%