NYSE - Delayed Quote • USD
Canadian National Railway Company (CNI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:56 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 130.34 | 130.60 | 122.20 | 122.86 | 122.86 | 2,433,800 |
Apr 23, 2024 | 129.44 | 130.63 | 128.98 | 129.40 | 129.40 | 1,617,700 |
Apr 22, 2024 | 128.20 | 129.93 | 127.91 | 129.32 | 129.32 | 1,531,700 |
Apr 19, 2024 | 127.29 | 128.85 | 127.09 | 127.65 | 127.65 | 740,900 |
Apr 18, 2024 | 127.58 | 127.92 | 126.44 | 127.16 | 127.16 | 713,000 |
Apr 17, 2024 | 127.90 | 128.10 | 125.10 | 127.03 | 127.03 | 1,014,300 |
Apr 16, 2024 | 128.15 | 128.48 | 127.07 | 127.28 | 127.28 | 691,300 |
Apr 15, 2024 | 129.69 | 130.19 | 127.97 | 128.79 | 128.79 | 724,700 |
Apr 12, 2024 | 128.50 | 129.00 | 127.64 | 128.45 | 128.45 | 767,900 |
Apr 11, 2024 | 131.56 | 132.27 | 128.92 | 129.43 | 129.43 | 802,000 |
Apr 10, 2024 | 130.81 | 131.59 | 129.40 | 131.26 | 131.26 | 1,160,800 |
Apr 9, 2024 | 131.14 | 131.62 | 129.46 | 130.99 | 130.99 | 851,300 |
Apr 8, 2024 | 129.17 | 130.87 | 129.17 | 130.50 | 130.50 | 1,094,000 |
Apr 5, 2024 | 129.00 | 130.20 | 128.46 | 129.74 | 129.74 | 1,311,900 |
Apr 4, 2024 | 131.35 | 131.76 | 128.50 | 129.00 | 129.00 | 1,353,300 |
Apr 3, 2024 | 129.68 | 131.69 | 129.68 | 130.57 | 130.57 | 693,700 |
Apr 2, 2024 | 130.84 | 131.76 | 129.94 | 130.28 | 130.28 | 809,900 |
Apr 1, 2024 | 131.98 | 131.98 | 130.88 | 131.52 | 131.52 | 739,000 |
Mar 28, 2024 | 131.75 | 132.73 | 131.40 | 131.71 | 131.71 | 786,900 |
Mar 27, 2024 | 130.70 | 131.69 | 130.48 | 131.65 | 131.65 | 684,000 |
Mar 26, 2024 | 129.99 | 131.02 | 129.89 | 130.17 | 130.17 | 895,800 |
Mar 25, 2024 | 131.70 | 131.78 | 129.69 | 129.78 | 129.78 | 1,032,400 |
Mar 22, 2024 | 133.00 | 133.10 | 131.52 | 131.83 | 131.83 | 620,700 |
Mar 21, 2024 | 132.01 | 134.02 | 131.83 | 132.83 | 132.83 | 1,438,900 |
Mar 20, 2024 | 128.89 | 131.99 | 128.89 | 131.88 | 131.88 | 697,900 |
Mar 19, 2024 | 129.69 | 130.46 | 129.01 | 129.05 | 129.05 | 777,600 |
Mar 18, 2024 | 129.33 | 130.51 | 127.35 | 130.08 | 130.08 | 1,301,600 |
Mar 15, 2024 | 127.83 | 129.01 | 127.67 | 128.62 | 128.62 | 839,000 |
Mar 14, 2024 | 130.18 | 130.22 | 127.41 | 128.18 | 128.18 | 812,700 |
Mar 13, 2024 | 129.99 | 130.52 | 129.53 | 130.36 | 130.36 | 620,300 |
Mar 12, 2024 | 128.50 | 130.17 | 128.42 | 129.96 | 129.96 | 655,100 |
Mar 11, 2024 | 128.34 | 128.87 | 127.48 | 128.77 | 128.77 | 682,400 |
Mar 8, 2024 | 129.59 | 129.87 | 128.28 | 128.72 | 128.72 | 688,100 |
Mar 7, 2024 | 127.59 | 129.33 | 127.20 | 129.05 | 129.05 | 842,000 |
Mar 6, 2024 | 0.62 Dividend | |||||
Mar 6, 2024 | 129.80 | 129.87 | 126.48 | 126.95 | 126.95 | 2,481,200 |
Mar 5, 2024 | 129.75 | 130.47 | 129.30 | 129.59 | 128.97 | 1,871,700 |
Mar 4, 2024 | 130.43 | 130.43 | 128.71 | 129.66 | 129.04 | 1,069,500 |
Mar 1, 2024 | 129.37 | 131.18 | 129.19 | 130.31 | 129.68 | 762,600 |
Feb 29, 2024 | 130.05 | 130.19 | 129.39 | 129.69 | 129.07 | 788,300 |
Feb 28, 2024 | 130.79 | 130.90 | 129.52 | 129.75 | 129.13 | 980,400 |
Feb 27, 2024 | 131.28 | 131.85 | 130.67 | 131.34 | 130.71 | 810,800 |
Feb 26, 2024 | 131.10 | 132.10 | 130.67 | 131.61 | 130.98 | 798,400 |
Feb 23, 2024 | 131.75 | 132.12 | 131.15 | 131.61 | 130.98 | 681,200 |
Feb 22, 2024 | 130.00 | 131.68 | 129.63 | 131.43 | 130.80 | 1,422,300 |
Feb 21, 2024 | 128.22 | 129.15 | 127.51 | 129.07 | 128.45 | 588,300 |
Feb 20, 2024 | 129.78 | 129.88 | 127.60 | 128.01 | 127.40 | 1,038,900 |
Feb 16, 2024 | 129.59 | 130.53 | 129.19 | 129.85 | 129.23 | 514,400 |
Feb 15, 2024 | 128.90 | 129.96 | 128.86 | 129.91 | 129.29 | 766,300 |
Feb 14, 2024 | 126.12 | 128.89 | 125.92 | 128.86 | 128.24 | 1,734,400 |
Feb 13, 2024 | 126.61 | 127.00 | 124.96 | 125.53 | 124.93 | 1,110,200 |
Feb 12, 2024 | 128.47 | 129.05 | 127.94 | 128.38 | 127.76 | 618,600 |
Feb 9, 2024 | 128.47 | 129.00 | 127.91 | 128.57 | 127.95 | 768,800 |
Feb 8, 2024 | 129.06 | 129.19 | 128.05 | 128.19 | 127.57 | 1,038,600 |
Feb 7, 2024 | 128.75 | 129.66 | 128.15 | 129.13 | 128.51 | 803,300 |
Feb 6, 2024 | 126.30 | 128.43 | 126.17 | 128.27 | 127.65 | 918,100 |
Feb 5, 2024 | 126.51 | 127.15 | 125.86 | 126.35 | 125.74 | 766,100 |
Feb 2, 2024 | 126.67 | 127.06 | 125.20 | 126.70 | 126.09 | 820,000 |
Feb 1, 2024 | 124.48 | 127.15 | 124.48 | 126.92 | 126.31 | 1,297,500 |
Jan 31, 2024 | 125.30 | 126.23 | 123.96 | 124.04 | 123.44 | 1,153,500 |
Jan 30, 2024 | 123.73 | 125.55 | 123.62 | 125.02 | 124.42 | 937,200 |
Jan 29, 2024 | 123.44 | 124.22 | 122.63 | 124.12 | 123.52 | 1,162,700 |
Jan 26, 2024 | 124.03 | 124.82 | 123.45 | 123.94 | 123.35 | 1,012,100 |
Jan 25, 2024 | 123.81 | 124.30 | 122.36 | 123.66 | 123.07 | 1,605,100 |
Jan 24, 2024 | 126.66 | 127.43 | 122.23 | 123.01 | 122.42 | 2,784,500 |
Jan 23, 2024 | 124.83 | 125.99 | 124.54 | 125.79 | 125.19 | 1,589,100 |
Jan 22, 2024 | 126.66 | 126.69 | 124.49 | 124.74 | 124.14 | 1,725,600 |
Jan 19, 2024 | 124.49 | 126.62 | 123.35 | 126.15 | 125.54 | 1,082,100 |
Jan 18, 2024 | 122.75 | 125.10 | 122.75 | 124.73 | 124.13 | 877,700 |
Jan 17, 2024 | 124.65 | 124.65 | 122.38 | 122.76 | 122.17 | 816,400 |
Jan 16, 2024 | 125.16 | 125.86 | 123.98 | 125.09 | 124.49 | 683,900 |
Jan 12, 2024 | 124.74 | 126.25 | 124.48 | 126.21 | 125.60 | 1,132,100 |
Jan 11, 2024 | 124.36 | 124.77 | 122.97 | 124.51 | 123.91 | 1,042,800 |
Jan 10, 2024 | 123.37 | 124.44 | 123.05 | 124.35 | 123.75 | 942,400 |
Jan 9, 2024 | 124.63 | 124.96 | 123.54 | 123.69 | 123.10 | 851,400 |
Jan 8, 2024 | 125.43 | 125.66 | 124.13 | 125.25 | 124.65 | 755,900 |
Jan 5, 2024 | 125.72 | 127.15 | 125.18 | 125.88 | 125.28 | 794,100 |
Jan 4, 2024 | 125.32 | 126.21 | 124.88 | 125.81 | 125.21 | 1,020,800 |
Jan 3, 2024 | 124.91 | 125.95 | 124.69 | 125.06 | 124.46 | 865,000 |
Jan 2, 2024 | 124.36 | 125.75 | 124.05 | 125.44 | 124.84 | 815,000 |
Dec 29, 2023 | 125.11 | 125.86 | 124.78 | 125.63 | 125.03 | 712,200 |
Dec 28, 2023 | 125.83 | 126.48 | 124.78 | 125.10 | 124.50 | 644,100 |
Dec 27, 2023 | 125.09 | 126.68 | 125.09 | 125.83 | 125.23 | 524,900 |
Dec 26, 2023 | 124.84 | 125.90 | 124.70 | 125.55 | 124.95 | 501,300 |
Dec 22, 2023 | 124.00 | 125.38 | 124.00 | 124.96 | 124.36 | 701,200 |
Dec 21, 2023 | 122.99 | 124.12 | 122.87 | 123.61 | 123.02 | 877,800 |
Dec 20, 2023 | 122.45 | 124.53 | 122.13 | 122.20 | 121.61 | 1,070,000 |
Dec 19, 2023 | 120.78 | 122.96 | 120.65 | 122.96 | 122.37 | 801,800 |
Dec 18, 2023 | 120.93 | 121.71 | 120.26 | 120.90 | 120.32 | 739,500 |
Dec 15, 2023 | 120.57 | 121.43 | 119.97 | 120.39 | 119.81 | 1,028,300 |
Dec 14, 2023 | 119.68 | 121.45 | 119.58 | 120.88 | 120.30 | 1,782,100 |
Dec 13, 2023 | 118.85 | 120.04 | 117.31 | 119.96 | 119.38 | 863,500 |
Dec 12, 2023 | 119.00 | 119.10 | 117.79 | 119.07 | 118.50 | 908,200 |
Dec 11, 2023 | 117.92 | 119.08 | 117.78 | 118.99 | 118.42 | 866,100 |
Dec 8, 2023 | 118.30 | 119.45 | 117.77 | 117.78 | 117.21 | 806,700 |
Dec 7, 2023 | 118.33 | 119.14 | 117.28 | 118.38 | 117.81 | 1,105,200 |
Dec 6, 2023 | 0.58 Dividend | |||||
Dec 6, 2023 | 117.42 | 118.42 | 117.35 | 117.81 | 117.24 | 750,400 |
Dec 5, 2023 | 118.04 | 118.23 | 117.07 | 117.21 | 116.07 | 2,095,400 |
Dec 4, 2023 | 117.67 | 118.86 | 117.25 | 118.68 | 117.52 | 891,600 |
Dec 1, 2023 | 116.09 | 118.87 | 115.80 | 118.72 | 117.56 | 1,165,600 |
Nov 30, 2023 | 114.98 | 116.40 | 113.93 | 115.95 | 114.82 | 1,368,400 |
Nov 29, 2023 | 113.16 | 114.87 | 112.66 | 114.41 | 113.30 | 1,031,100 |
Nov 28, 2023 | 112.16 | 113.37 | 112.01 | 112.90 | 111.80 | 1,146,900 |
Nov 27, 2023 | 114.03 | 114.36 | 111.94 | 111.96 | 110.87 | 1,282,900 |
Nov 24, 2023 | 115.00 | 115.80 | 114.60 | 115.32 | 114.20 | 561,900 |
Nov 22, 2023 | 114.46 | 114.64 | 113.35 | 113.81 | 112.70 | 1,124,700 |
Nov 21, 2023 | 115.00 | 115.34 | 114.16 | 114.46 | 113.35 | 1,273,100 |
Nov 20, 2023 | 115.06 | 115.24 | 114.36 | 114.65 | 113.53 | 740,800 |
Nov 17, 2023 | 114.80 | 115.56 | 114.50 | 115.32 | 114.20 | 1,263,900 |
Nov 16, 2023 | 113.82 | 114.72 | 113.42 | 114.09 | 112.98 | 835,800 |
Nov 15, 2023 | 115.21 | 116.10 | 113.72 | 114.20 | 113.09 | 1,153,100 |
Nov 14, 2023 | 114.27 | 115.13 | 113.32 | 114.64 | 113.52 | 1,547,200 |
Nov 13, 2023 | 111.41 | 113.04 | 111.05 | 112.54 | 111.44 | 1,721,800 |
Nov 10, 2023 | 110.55 | 111.87 | 110.14 | 111.70 | 110.61 | 1,897,000 |
Nov 9, 2023 | 110.98 | 112.26 | 110.07 | 110.35 | 109.28 | 1,845,100 |
Nov 8, 2023 | 109.99 | 110.59 | 109.67 | 110.24 | 109.17 | 1,325,600 |
Nov 7, 2023 | 110.06 | 110.40 | 109.29 | 109.99 | 108.92 | 1,364,100 |
Nov 6, 2023 | 111.49 | 111.88 | 110.03 | 110.58 | 109.50 | 1,074,200 |
Nov 3, 2023 | 109.66 | 111.17 | 109.29 | 110.98 | 109.90 | 1,066,100 |
Nov 2, 2023 | 107.56 | 109.47 | 107.56 | 108.91 | 107.85 | 1,262,700 |
Nov 1, 2023 | 106.09 | 107.50 | 105.80 | 106.70 | 105.66 | 1,069,900 |
Oct 31, 2023 | 106.15 | 106.35 | 105.17 | 105.78 | 104.75 | 1,493,600 |
Oct 30, 2023 | 105.56 | 107.09 | 105.56 | 105.98 | 104.95 | 1,753,800 |
Oct 27, 2023 | 105.32 | 105.32 | 103.96 | 104.53 | 103.51 | 1,309,200 |
Oct 26, 2023 | 106.05 | 108.16 | 104.49 | 104.59 | 103.57 | 1,497,200 |
Oct 25, 2023 | 104.62 | 107.84 | 104.00 | 106.24 | 105.21 | 2,433,900 |
Oct 24, 2023 | 106.07 | 106.46 | 105.01 | 105.67 | 104.64 | 1,546,100 |
Oct 23, 2023 | 105.48 | 107.41 | 105.48 | 105.68 | 104.65 | 1,451,200 |
Oct 20, 2023 | 105.03 | 106.55 | 104.62 | 106.45 | 105.41 | 1,957,200 |
Oct 19, 2023 | 106.21 | 106.36 | 104.81 | 105.08 | 104.06 | 1,166,200 |
Oct 18, 2023 | 108.46 | 108.72 | 105.33 | 105.38 | 104.35 | 1,005,600 |
Oct 17, 2023 | 108.23 | 109.64 | 108.01 | 108.94 | 107.88 | 676,400 |
Oct 16, 2023 | 108.44 | 109.93 | 107.88 | 109.38 | 108.32 | 1,154,500 |
Oct 13, 2023 | 108.23 | 108.79 | 107.18 | 107.74 | 106.69 | 1,189,900 |
Oct 12, 2023 | 109.18 | 109.18 | 106.94 | 107.77 | 106.72 | 1,085,600 |
Oct 11, 2023 | 109.36 | 109.36 | 108.47 | 109.16 | 108.10 | 1,062,200 |
Oct 10, 2023 | 108.66 | 109.73 | 107.88 | 108.76 | 107.70 | 1,178,100 |
Oct 9, 2023 | 106.74 | 108.94 | 106.66 | 108.46 | 107.40 | 773,800 |
Oct 6, 2023 | 106.18 | 107.63 | 105.70 | 107.12 | 106.08 | 837,600 |
Oct 5, 2023 | 105.69 | 107.11 | 105.44 | 106.62 | 105.58 | 1,152,500 |
Oct 4, 2023 | 105.70 | 107.10 | 105.30 | 106.45 | 105.41 | 771,800 |
Oct 3, 2023 | 105.60 | 107.11 | 105.01 | 106.08 | 105.05 | 2,049,600 |
Oct 2, 2023 | 107.95 | 108.58 | 105.99 | 106.40 | 105.36 | 1,239,900 |
Sep 29, 2023 | 110.98 | 111.82 | 108.19 | 108.33 | 107.28 | 1,572,900 |
Sep 28, 2023 | 108.58 | 110.44 | 108.00 | 109.65 | 108.58 | 1,064,800 |
Sep 27, 2023 | 110.91 | 111.23 | 107.10 | 108.61 | 107.55 | 1,072,900 |
Sep 26, 2023 | 110.92 | 111.58 | 109.77 | 110.56 | 109.48 | 1,189,700 |
Sep 25, 2023 | 109.73 | 111.75 | 109.73 | 111.51 | 110.42 | 1,177,800 |
Sep 22, 2023 | 110.45 | 110.73 | 109.43 | 110.13 | 109.06 | 1,024,600 |
Sep 21, 2023 | 112.42 | 112.97 | 110.09 | 110.16 | 109.09 | 1,112,100 |
Sep 20, 2023 | 113.75 | 115.01 | 113.15 | 113.26 | 112.16 | 634,000 |
Sep 19, 2023 | 115.83 | 116.64 | 113.13 | 113.58 | 112.47 | 1,088,000 |
Sep 18, 2023 | 116.39 | 116.80 | 115.30 | 115.72 | 114.59 | 1,537,100 |
Sep 15, 2023 | 114.83 | 116.74 | 114.80 | 116.40 | 115.27 | 1,635,200 |
Sep 14, 2023 | 112.48 | 115.95 | 112.21 | 115.46 | 114.34 | 2,316,800 |
Sep 13, 2023 | 109.40 | 111.39 | 108.99 | 111.24 | 110.16 | 1,116,500 |
Sep 12, 2023 | 109.20 | 110.03 | 108.73 | 109.33 | 108.27 | 766,200 |
Sep 11, 2023 | 108.59 | 109.63 | 108.36 | 109.20 | 108.14 | 1,033,900 |
Sep 8, 2023 | 107.67 | 108.94 | 107.35 | 107.84 | 106.79 | 1,220,400 |
Sep 7, 2023 | 0.58 Dividend | |||||
Sep 7, 2023 | 108.77 | 109.60 | 107.47 | 107.66 | 106.61 | 2,571,300 |
Sep 6, 2023 | 111.11 | 111.59 | 109.38 | 109.43 | 107.79 | 2,557,600 |
Sep 5, 2023 | 112.84 | 113.31 | 111.31 | 111.34 | 109.67 | 896,900 |
Sep 1, 2023 | 113.02 | 113.28 | 111.89 | 113.17 | 111.48 | 999,300 |
Aug 31, 2023 | 114.45 | 114.48 | 112.34 | 112.61 | 110.92 | 882,500 |
Aug 30, 2023 | 113.50 | 114.82 | 113.15 | 114.02 | 112.31 | 975,200 |
Aug 29, 2023 | 112.21 | 113.16 | 111.61 | 112.94 | 111.25 | 856,900 |
Aug 28, 2023 | 112.92 | 113.74 | 112.06 | 112.23 | 110.55 | 693,800 |
Aug 25, 2023 | 111.94 | 113.00 | 111.44 | 112.48 | 110.80 | 657,100 |
Aug 24, 2023 | 112.71 | 113.10 | 111.58 | 111.69 | 110.02 | 928,600 |
Aug 23, 2023 | 112.00 | 113.27 | 112.00 | 113.00 | 111.31 | 375,700 |
Aug 22, 2023 | 112.74 | 112.97 | 111.83 | 112.04 | 110.36 | 637,400 |
Aug 21, 2023 | 113.83 | 114.00 | 112.43 | 112.59 | 110.90 | 979,800 |
Aug 18, 2023 | 112.67 | 114.03 | 112.43 | 113.61 | 111.91 | 645,800 |
Aug 17, 2023 | 113.94 | 114.77 | 112.93 | 113.22 | 111.52 | 557,100 |
Aug 16, 2023 | 113.73 | 114.65 | 113.19 | 113.61 | 111.91 | 685,400 |
Aug 15, 2023 | 115.59 | 116.16 | 113.85 | 113.93 | 112.22 | 617,100 |
Aug 14, 2023 | 116.47 | 117.50 | 115.82 | 116.16 | 114.42 | 830,500 |
Aug 11, 2023 | 116.07 | 117.48 | 116.07 | 116.93 | 115.18 | 743,700 |
Aug 10, 2023 | 118.58 | 119.38 | 115.97 | 116.44 | 114.70 | 918,900 |
Aug 9, 2023 | 117.07 | 118.40 | 116.49 | 117.86 | 116.10 | 740,100 |
Aug 8, 2023 | 116.90 | 117.26 | 114.96 | 117.06 | 115.31 | 1,116,200 |
Aug 7, 2023 | 117.34 | 118.54 | 117.24 | 118.27 | 116.50 | 793,400 |
Aug 4, 2023 | 117.24 | 118.35 | 116.49 | 116.88 | 115.13 | 867,800 |
Aug 3, 2023 | 116.22 | 117.83 | 115.85 | 117.23 | 115.47 | 1,057,500 |
Aug 2, 2023 | 118.68 | 119.06 | 116.75 | 116.80 | 115.05 | 928,100 |
Aug 1, 2023 | 119.78 | 120.56 | 119.33 | 119.49 | 117.70 | 1,880,900 |
Jul 31, 2023 | 120.75 | 121.63 | 119.75 | 121.23 | 119.41 | 1,648,100 |
Jul 28, 2023 | 118.95 | 121.88 | 118.78 | 120.80 | 118.99 | 1,064,300 |
Jul 27, 2023 | 118.67 | 120.21 | 117.83 | 118.34 | 116.57 | 1,203,200 |
Jul 26, 2023 | 116.91 | 119.96 | 114.41 | 118.67 | 116.89 | 3,235,400 |
Jul 25, 2023 | 118.73 | 119.49 | 118.25 | 118.67 | 116.89 | 1,870,200 |
Jul 24, 2023 | 118.42 | 119.72 | 118.38 | 118.95 | 117.17 | 1,831,000 |
Jul 21, 2023 | 117.40 | 118.98 | 116.77 | 118.55 | 116.78 | 1,468,600 |
Jul 20, 2023 | 118.29 | 118.63 | 117.48 | 117.66 | 115.90 | 865,300 |
Jul 19, 2023 | 117.22 | 118.42 | 116.80 | 118.00 | 116.23 | 1,202,500 |
Jul 18, 2023 | 117.05 | 117.50 | 116.13 | 117.46 | 115.70 | 1,614,000 |
Jul 17, 2023 | 118.26 | 118.33 | 117.07 | 117.56 | 115.80 | 987,800 |
Jul 14, 2023 | 118.38 | 119.44 | 117.93 | 118.33 | 116.56 | 757,700 |
Jul 13, 2023 | 117.16 | 119.78 | 117.04 | 118.61 | 116.83 | 1,618,400 |
Jul 12, 2023 | 115.88 | 117.65 | 115.00 | 117.02 | 115.27 | 1,558,200 |
Jul 11, 2023 | 115.53 | 116.11 | 114.72 | 115.61 | 113.88 | 1,120,100 |
Jul 10, 2023 | 115.58 | 116.59 | 115.30 | 115.87 | 114.14 | 888,500 |
Jul 7, 2023 | 116.98 | 117.30 | 115.49 | 115.58 | 113.85 | 1,212,800 |
Jul 6, 2023 | 118.89 | 118.89 | 117.02 | 117.20 | 115.45 | 996,400 |
Jul 5, 2023 | 120.82 | 121.31 | 119.43 | 119.82 | 118.03 | 1,136,700 |
Jul 3, 2023 | 120.95 | 121.56 | 120.40 | 121.56 | 119.74 | 225,200 |
Jun 30, 2023 | 120.15 | 121.72 | 120.10 | 121.07 | 119.26 | 1,186,900 |
Jun 29, 2023 | 118.42 | 119.94 | 117.70 | 119.79 | 118.00 | 858,000 |
Jun 28, 2023 | 119.08 | 119.55 | 117.50 | 119.07 | 117.29 | 789,400 |
Jun 27, 2023 | 118.66 | 120.10 | 118.47 | 119.55 | 117.76 | 711,700 |
Jun 26, 2023 | 117.84 | 119.25 | 117.84 | 118.79 | 117.01 | 781,000 |
Jun 23, 2023 | 119.16 | 119.40 | 117.69 | 117.76 | 116.00 | 1,090,400 |
Jun 22, 2023 | 118.44 | 119.96 | 118.44 | 119.95 | 118.15 | 777,700 |
Jun 21, 2023 | 117.10 | 119.23 | 116.74 | 118.75 | 116.97 | 1,165,800 |
Jun 20, 2023 | 118.03 | 119.01 | 117.37 | 117.40 | 115.64 | 1,259,200 |
Jun 16, 2023 | 118.21 | 119.32 | 117.74 | 118.95 | 117.17 | 1,637,800 |
Jun 15, 2023 | 116.49 | 118.24 | 116.34 | 117.96 | 116.19 | 806,900 |
Jun 14, 2023 | 115.43 | 117.71 | 115.43 | 116.61 | 114.86 | 869,200 |
Jun 13, 2023 | 114.32 | 115.38 | 114.13 | 115.10 | 113.38 | 1,020,800 |
Jun 12, 2023 | 114.15 | 114.19 | 112.97 | 113.93 | 112.22 | 1,062,800 |
Jun 9, 2023 | 115.49 | 115.70 | 114.00 | 114.19 | 112.48 | 1,008,300 |
Jun 8, 2023 | 0.59 Dividend | |||||
Jun 8, 2023 | 116.79 | 116.90 | 114.40 | 115.12 | 113.40 | 1,349,000 |
Jun 7, 2023 | 114.95 | 116.92 | 113.81 | 116.75 | 114.42 | 1,149,000 |
Jun 6, 2023 | 116.33 | 116.68 | 114.98 | 115.05 | 112.75 | 1,054,200 |
Jun 5, 2023 | 117.02 | 118.45 | 116.85 | 116.86 | 114.53 | 911,700 |
Jun 2, 2023 | 116.17 | 118.56 | 115.53 | 117.69 | 115.34 | 1,082,400 |
Jun 1, 2023 | 113.36 | 115.40 | 113.36 | 115.06 | 112.76 | 1,298,700 |
May 31, 2023 | 113.71 | 113.71 | 112.44 | 112.73 | 110.48 | 792,400 |
May 30, 2023 | 114.58 | 115.30 | 114.13 | 114.32 | 112.04 | 761,200 |
May 26, 2023 | 114.19 | 115.45 | 113.71 | 113.97 | 111.70 | 1,076,900 |
May 25, 2023 | 112.87 | 114.33 | 112.00 | 113.71 | 111.44 | 1,519,500 |
May 24, 2023 | 114.76 | 115.06 | 112.37 | 113.21 | 110.95 | 1,615,400 |
May 23, 2023 | 116.85 | 117.32 | 115.30 | 115.52 | 113.21 | 1,246,400 |
May 22, 2023 | 119.05 | 120.48 | 116.42 | 117.76 | 115.41 | 1,130,500 |
May 19, 2023 | 119.86 | 120.08 | 118.76 | 119.50 | 117.11 | 1,081,000 |
May 18, 2023 | 118.76 | 119.32 | 117.55 | 119.26 | 116.88 | 1,595,500 |
May 17, 2023 | 120.14 | 120.20 | 118.30 | 119.16 | 116.78 | 1,505,200 |
May 16, 2023 | 120.91 | 121.22 | 119.83 | 119.90 | 117.51 | 1,219,600 |
May 15, 2023 | 120.97 | 121.69 | 120.29 | 121.44 | 119.02 | 937,100 |
May 12, 2023 | 120.83 | 121.37 | 120.07 | 120.57 | 118.16 | 891,300 |
May 11, 2023 | 121.30 | 121.66 | 119.85 | 119.98 | 117.59 | 1,178,400 |
May 10, 2023 | 121.29 | 122.47 | 120.21 | 121.36 | 118.94 | 1,238,800 |
May 9, 2023 | 120.40 | 120.68 | 118.90 | 120.30 | 117.90 | 1,844,100 |
May 8, 2023 | 122.59 | 123.21 | 120.64 | 120.89 | 118.48 | 1,497,000 |
May 5, 2023 | 119.69 | 122.21 | 119.00 | 121.82 | 119.39 | 1,180,400 |
May 4, 2023 | 118.35 | 119.21 | 116.73 | 118.65 | 116.28 | 2,842,700 |
May 3, 2023 | 118.48 | 118.95 | 116.21 | 117.98 | 115.63 | 2,266,300 |
May 2, 2023 | 118.75 | 119.11 | 117.16 | 118.37 | 116.01 | 783,000 |
May 1, 2023 | 119.43 | 121.12 | 119.39 | 119.83 | 117.44 | 813,500 |
Apr 28, 2023 | 117.53 | 120.07 | 117.46 | 119.27 | 116.89 | 835,900 |
Apr 27, 2023 | 116.96 | 118.86 | 116.47 | 118.33 | 115.97 | 1,237,100 |
Apr 26, 2023 | 117.97 | 118.61 | 116.27 | 116.67 | 114.34 | 1,520,100 |
Apr 25, 2023 | 123.94 | 123.94 | 117.42 | 118.53 | 116.16 | 2,814,100 |
Related Tickers
CP Canadian Pacific Kansas City Limited
81.93
-6.60%
UNP Union Pacific Corporation
231.98
-1.82%
CSX CSX Corporation
33.67
-3.02%
NSC Norfolk Southern Corporation
236.22
-3.60%
CP.TO Canadian Pacific Kansas City Limited
112.23
-6.30%
WAB Westinghouse Air Brake Technologies Corporation
163.38
+10.04%
GBX The Greenbrier Companies, Inc.
53.49
0.00%
TRN Trinity Industries, Inc.
27.18
+1.57%
RAIL FreightCar America, Inc.
3.4700
-2.25%
RVSN Rail Vision Ltd.
1.1100
+0.91%