Canadian National Railway Company (NY: CNI )

123.16 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 123.60 124.29 122.85 123.17 572,013 -1.14(-0.92%)
Jun 10, 2024 123.94 124.78 123.32 124.31 2,157,674 +0.19(+0.15%)
Jun 07, 2024 125.35 126.41 124.00 124.12 1,110,191 -1.67(-1.33%)
Jun 06, 2024 124.87 125.93 124.87 125.80 1,632,284 +0.59(+0.47%)
Jun 05, 2024 125.12 125.33 124.20 125.21 1,915,796 +0.64(+0.51%)
Jun 04, 2024 124.76 125.25 123.49 124.57 538,489 -0.50(-0.40%)
Jun 03, 2024 126.29 127.04 123.84 125.07 708,204 -1.41(-1.11%)
May 31, 2024 123.80 126.59 123.80 126.48 1,001,853 +3.24(+2.63%)
May 30, 2024 122.47 123.81 122.04 123.24 607,668 +0.89(+0.73%)
May 29, 2024 122.43 123.42 122.16 122.35 675,691 -0.90(-0.73%)
May 28, 2024 126.04 126.34 123.21 123.25 859,264 -2.81(-2.23%)
May 24, 2024 126.13 126.75 125.74 126.06 483,061 +0.56(+0.44%)
May 23, 2024 127.31 127.33 124.87 125.51 578,882 -1.16(-0.92%)
May 22, 2024 125.41 126.80 125.19 126.67 1,029,422 +0.82(+0.65%)
May 21, 2024 126.24 127.05 125.49 125.84 1,066,771 -1.51(-1.19%)
May 20, 2024 126.46 128.32 126.46 127.36 639,332 +0.87(+0.68%)
May 17, 2024 125.84 126.73 125.08 126.49 649,288 +0.77(+0.61%)
May 16, 2024 124.50 125.75 124.16 125.72 782,431 +1.17(+0.94%)
May 15, 2024 125.93 126.11 124.05 124.55 1,334,859 -1.02(-0.81%)
May 14, 2024 125.86 126.52 125.02 125.58 795,850 -0.19(-0.15%)
May 13, 2024 126.69 126.85 125.05 125.77 1,104,749 -0.80(-0.64%)
May 10, 2024 127.22 127.52 126.02 126.57 584,229 +0.17(+0.13%)
May 09, 2024 125.22 127.44 125.20 126.40 1,074,174 +1.39(+1.11%)
May 08, 2024 123.72 125.41 123.53 125.01 818,423 +0.57(+0.45%)
May 07, 2024 126.01 126.60 123.95 124.44 944,732 -0.90(-0.72%)
May 06, 2024 123.00 125.48 122.97 125.35 1,198,971 +2.63(+2.14%)
May 03, 2024 122.25 122.94 121.63 122.72 800,574 +1.57(+1.30%)
May 02, 2024 121.25 121.54 120.33 121.15 798,099 +0.94(+0.78%)
May 01, 2024 120.55 121.03 119.28 120.20 1,015,137 -0.43(-0.35%)
Apr 30, 2024 122.31 122.70 120.56 120.63 1,086,627 -2.59(-2.10%)
Apr 29, 2024 124.78 124.97 122.73 123.22 834,334 -1.17(-0.94%)
Apr 26, 2024 123.65 124.76 123.37 124.39 853,139 +0.45(+0.36%)
Apr 25, 2024 121.44 125.06 120.87 123.95 1,460,133 +1.91(+1.56%)
Apr 24, 2024 129.47 129.73 121.39 122.04 2,450,148 -6.50(-5.05%)
Apr 23, 2024 128.58 129.76 128.12 128.54 1,628,573 +0.08(+0.06%)
Apr 22, 2024 127.34 129.06 127.06 128.46 1,541,949 +1.66(+1.31%)
Apr 19, 2024 126.44 127.98 126.24 126.80 780,623 +0.49(+0.38%)
Apr 18, 2024 126.73 127.07 125.60 126.31 717,837 +0.13(+0.10%)
Apr 17, 2024 127.05 127.25 124.27 126.18 1,021,105 -0.25(-0.20%)
Apr 16, 2024 127.30 127.62 126.22 126.43 695,972 -1.50(-1.17%)
Apr 15, 2024 128.82 129.32 127.12 127.93 729,587 +0.34(+0.26%)
Apr 12, 2024 127.64 128.14 126.79 127.59 773,088 -0.97(-0.76%)
Apr 11, 2024 130.68 131.39 128.06 128.57 807,432 -1.82(-1.39%)
Apr 10, 2024 129.94 130.71 128.54 130.38 1,168,550 +0.27(+0.21%)
Apr 09, 2024 130.26 130.74 128.60 130.12 856,984 +0.49(+0.38%)
Apr 08, 2024 128.31 130.00 128.31 129.63 1,101,312 +0.75(+0.59%)
Apr 05, 2024 128.14 129.33 127.60 128.87 1,320,668 +0.73(+0.57%)
Apr 04, 2024 130.47 130.88 127.64 128.14 1,362,398 -1.56(-1.20%)
Apr 03, 2024 128.81 130.81 128.81 129.70 698,365 +0.29(+0.22%)
Apr 02, 2024 129.97 130.88 129.07 129.41 815,331 -1.23(-0.94%)
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.