Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	117.83	119.61	117.83	118.97	1,286,699	+1.97(+1.68%)
Sep 18, 2024	119.08	119.16	116.85	117.00	1,373,815	-2.04(-1.71%)
Sep 17, 2024	120.79	121.12	118.61	119.04	1,048,413	-1.60(-1.33%)
Sep 16, 2024	119.33	120.78	118.88	120.64	905,207	+1.87(+1.57%)
Sep 13, 2024	119.51	120.65	118.67	118.77	1,061,672	-0.60(-0.50%)
Sep 12, 2024	116.67	119.59	116.48	119.37	1,766,366	+2.85(+2.45%)
Sep 11, 2024	115.91	116.62	113.05	116.52	2,304,736	+0.74(+0.64%)
Sep 10, 2024	117.00	117.40	114.64	115.78	1,297,547	-1.42(-1.21%)
Sep 09, 2024	117.09	117.72	115.98	117.20	1,057,758	+1.83(+1.59%)
Sep 06, 2024	116.62	117.31	114.43	115.37	1,926,554	-1.97(-1.68%)
Sep 05, 2024	118.35	118.84	116.49	117.34	2,197,787	-1.20(-1.01%)
Sep 04, 2024	117.76	119.35	117.56	118.54	720,239	+0.63(+0.53%)
Sep 03, 2024	116.90	118.54	116.42	117.91	1,295,485	+0.09(+0.08%)
Aug 30, 2024	117.30	118.06	116.43	117.82	1,413,547	+0.87(+0.74%)
Aug 29, 2024	117.89	118.27	116.90	116.95	656,339	-0.33(-0.28%)
Aug 28, 2024	117.94	119.29	117.08	117.28	674,753	-0.95(-0.80%)
Aug 27, 2024	118.21	118.66	117.83	118.23	988,439	+0.13(+0.11%)
Aug 26, 2024	118.26	118.60	117.75	118.10	800,322	+0.54(+0.46%)
Aug 23, 2024	115.59	117.72	114.83	117.56	1,569,051	+2.86(+2.49%)
Aug 22, 2024	114.02	114.84	113.42	114.70	1,112,907	+0.52(+0.46%)
Aug 21, 2024	114.08	114.62	113.86	114.18	694,388	+0.36(+0.32%)
Aug 20, 2024	113.94	114.14	113.31	113.82	550,689	+0.09(+0.08%)
Aug 19, 2024	112.97	114.01	112.97	113.73	695,948	+0.81(+0.72%)
Aug 16, 2024	113.19	113.20	112.19	112.92	535,151	-0.17(-0.15%)
Aug 15, 2024	111.82	113.43	111.62	113.09	726,777	+1.95(+1.75%)
Aug 14, 2024	111.02	111.21	110.12	111.14	804,670	+0.22(+0.20%)
Aug 13, 2024	111.28	111.28	110.00	110.92	760,814	+0.24(+0.22%)
Aug 12, 2024	111.21	111.23	110.40	110.68	792,342	-0.15(-0.14%)
Aug 09, 2024	111.50	111.50	110.16	110.83	892,294	-0.43(-0.39%)
Aug 08, 2024	110.67	111.64	109.47	111.26	1,009,007	+1.16(+1.05%)
Aug 07, 2024	112.78	112.91	109.97	110.10	1,025,114	-1.58(-1.41%)
Aug 06, 2024	111.10	112.35	110.06	111.68	1,106,409	+0.58(+0.52%)
Aug 05, 2024	109.76	112.13	109.15	111.10	1,712,801	-1.25(-1.11%)
Aug 02, 2024	112.43	112.60	110.47	112.35	1,305,367	-0.90(-0.79%)
Aug 01, 2024	116.06	116.06	112.64	113.25	1,426,629	-2.50(-2.16%)
Jul 31, 2024	116.00	116.67	114.40	115.75	1,130,697	+0.57(+0.49%)
Jul 30, 2024	114.41	115.58	114.41	115.18	763,962	+0.41(+0.36%)
Jul 29, 2024	115.45	115.73	114.55	114.77	783,984	-0.68(-0.59%)
Jul 26, 2024	114.30	116.02	114.12	115.45	1,198,656	+2.03(+1.79%)
Jul 25, 2024	115.98	116.28	113.38	113.42	2,221,268	-2.38(-2.06%)
Jul 24, 2024	113.14	116.12	111.85	115.80	3,383,020	-4.18(-3.48%)
Jul 23, 2024	121.91	122.06	119.89	119.98	1,311,291	-2.21(-1.81%)
Jul 22, 2024	120.97	122.19	120.68	122.19	833,089	+1.52(+1.26%)
Jul 19, 2024	120.92	121.33	120.19	120.67	705,020	-0.44(-0.36%)
Jul 18, 2024	122.02	123.37	120.72	121.11	750,865	-1.93(-1.57%)
Jul 17, 2024	123.33	123.50	122.01	123.04	845,138	-0.61(-0.49%)
Jul 16, 2024	121.49	123.96	120.78	123.65	1,329,186	+2.07(+1.70%)
Jul 15, 2024	120.74	121.79	120.35	121.58	1,023,289	+1.36(+1.13%)
Jul 12, 2024	119.80	121.06	119.58	120.22	836,913	+0.81(+0.68%)
Jul 11, 2024	119.03	119.74	118.15	119.41	1,072,125	+0.85(+0.72%)
Jul 10, 2024	116.62	118.59	116.26	118.56	1,056,617	+2.99(+2.59%)
Jul 09, 2024	116.49	116.71	115.30	115.57	2,291,208	-1.13(-0.97%)
Jul 08, 2024	116.47	117.71	116.09	116.70	1,166,675	-1.22(-1.03%)
Jul 05, 2024	119.39	119.67	117.89	117.92	517,675	-1.17(-0.98%)
Jul 03, 2024	117.85	120.18	117.85	119.09	509,001	+1.51(+1.28%)
Jul 02, 2024	117.31	117.84	116.69	117.58	1,018,489	+0.89(+0.76%)
Jul 01, 2024	118.93	119.09	116.37	116.69	786,783	-1.44(-1.22%)
Jun 28, 2024	118.30	119.32	117.78	118.13	1,147,069	+0.14(+0.12%)
Jun 27, 2024	119.23	119.82	115.24	117.99	4,116,534	-0.25(-0.21%)
Jun 26, 2024	117.31	118.56	116.13	118.24	1,063,481	+0.36(+0.31%)
Jun 25, 2024	118.11	118.33	116.80	117.88	1,148,921	-0.43(-0.36%)
Jun 24, 2024	117.71	118.93	117.53	118.31	1,543,934	+1.54(+1.32%)
Jun 21, 2024	117.94	117.94	116.43	116.77	2,731,335	-1.23(-1.04%)
Jun 20, 2024	116.91	118.37	116.33	118.00	2,279,628	-0.45(-0.38%)
Jun 18, 2024	120.95	121.62	117.75	118.45	2,228,012	-2.28(-1.89%)
Jun 17, 2024	120.81	121.54	120.02	120.73	1,968,881	-1.11(-0.91%)
Jun 14, 2024	121.20	122.03	120.07	121.84	902,409	+0.14(+0.12%)
Jun 13, 2024	122.92	123.13	121.07	121.70	806,210	-1.46(-1.19%)
Jun 12, 2024	124.49	125.87	122.81	123.16	726,312	-0.01(-0.01%)
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	-1.90(-1.51%)
Jun 06, 2024	125.10	126.16	125.10	126.02	1,629,344	+0.59(+0.47%)
Jun 05, 2024	125.34	125.55	124.42	125.44	1,912,345	+0.64(+0.51%)
Jun 04, 2024	124.99	125.47	123.71	124.80	537,519	-0.50(-0.40%)
Jun 03, 2024	126.52	127.27	124.07	125.30	706,928	-1.41(-1.12%)
May 31, 2024	124.02	126.82	124.02	126.71	1,000,049	+3.24(+2.63%)
May 30, 2024	122.69	124.03	122.26	123.47	606,574	+0.90(+0.73%)
May 29, 2024	122.65	123.64	122.38	122.57	674,474	-0.91(-0.73%)
May 28, 2024	126.27	126.57	123.44	123.47	857,716	-2.82(-2.23%)
May 24, 2024	126.36	126.98	125.97	126.29	482,191	+0.56(+0.44%)
May 23, 2024	127.55	127.56	125.10	125.73	577,839	-1.16(-0.92%)
May 22, 2024	125.63	127.03	125.42	126.90	1,027,568	+0.83(+0.66%)
May 21, 2024	126.47	127.28	125.72	126.07	1,064,849	-1.51(-1.19%)
May 20, 2024	126.69	128.55	126.69	127.58	638,181	+0.87(+0.68%)
May 17, 2024	126.07	126.96	125.31	126.72	648,118	+0.77(+0.61%)
May 16, 2024	124.73	125.97	124.39	125.95	781,022	+1.17(+0.94%)
May 15, 2024	126.16	126.34	124.27	124.78	1,332,455	-1.02(-0.81%)
May 14, 2024	126.08	126.75	125.25	125.80	794,416	-0.19(-0.15%)
May 13, 2024	126.92	127.08	125.28	125.99	1,102,759	-0.81(-0.64%)
May 10, 2024	127.45	127.75	126.25	126.80	583,176	+0.17(+0.13%)
May 09, 2024	125.44	127.67	125.43	126.63	1,072,239	+1.39(+1.11%)
May 08, 2024	123.94	125.63	123.75	125.24	816,949	+0.57(+0.45%)
May 07, 2024	126.24	126.83	124.17	124.67	943,030	-0.91(-0.72%)
May 06, 2024	123.23	125.70	123.20	125.57	1,196,811	+2.64(+2.15%)
May 03, 2024	122.47	123.17	121.85	122.94	799,132	+1.57(+1.30%)
May 02, 2024	121.46	121.76	120.55	121.36	796,661	+0.95(+0.79%)
May 01, 2024	120.77	121.25	119.49	120.42	1,013,308	-0.43(-0.35%)
Apr 30, 2024	122.53	122.92	120.78	120.85	1,084,670	-2.60(-2.10%)
Apr 29, 2024	125.01	125.20	122.95	123.44	832,831	-1.17(-0.94%)
Apr 26, 2024	123.87	124.99	123.59	124.62	851,602	+0.45(+0.36%)
Apr 25, 2024	121.66	125.29	121.09	124.17	1,457,503	+1.91(+1.56%)
Apr 24, 2024	129.70	129.96	121.60	122.26	2,445,735	-6.51(-5.05%)
Apr 23, 2024	128.81	129.99	128.35	128.77	1,625,640	+0.08(+0.06%)
Apr 22, 2024	127.57	129.30	127.29	128.69	1,539,172	+1.66(+1.31%)
Apr 19, 2024	126.67	128.22	126.47	127.03	779,217	+0.49(+0.39%)
Apr 18, 2024	126.96	127.30	125.82	126.54	716,544	+0.13(+0.10%)
Apr 17, 2024	127.28	127.48	124.49	126.41	1,019,265	-0.25(-0.20%)
Apr 16, 2024	127.53	127.85	126.45	126.66	694,719	-1.50(-1.17%)
Apr 15, 2024	129.06	129.56	127.35	128.16	728,272	+0.34(+0.26%)
Apr 12, 2024	127.87	128.37	127.02	127.82	771,695	-0.98(-0.76%)
Apr 11, 2024	130.92	131.62	128.29	128.80	805,978	-1.82(-1.39%)
Apr 10, 2024	130.17	130.95	128.77	130.62	1,166,445	+0.27(+0.21%)
Apr 09, 2024	130.50	130.98	128.83	130.35	855,440	+0.49(+0.38%)
Apr 08, 2024	128.54	130.23	128.54	129.86	1,099,328	+0.76(+0.59%)
Apr 05, 2024	128.37	129.56	127.83	129.11	1,318,289	+0.74(+0.57%)
Apr 04, 2024	130.71	131.12	127.87	128.37	1,359,944	-1.56(-1.20%)
Apr 03, 2024	129.05	131.05	129.05	129.93	697,107	+0.29(+0.22%)
Apr 02, 2024	130.20	131.12	129.31	129.64	813,862	-1.23(-0.94%)
Apr 01, 2024	131.34	131.34	130.24	130.88	742,601	-0.19(-0.14%)
Mar 28, 2024	131.11	132.08	130.76	131.07	790,726	+0.06(+0.05%)
Mar 27, 2024	130.06	131.05	129.84	131.01	687,324	+1.47(+1.14%)
Mar 26, 2024	129.36	130.38	129.26	129.53	900,164	+0.39(+0.30%)
Mar 25, 2024	131.06	131.14	129.06	129.15	1,037,506	-2.04(-1.56%)
Mar 22, 2024	132.35	132.46	130.88	131.19	623,744	-0.99(-0.75%)
Mar 21, 2024	131.37	133.37	131.19	132.18	1,445,940	+0.95(+0.72%)
Mar 20, 2024	128.26	131.35	128.26	131.24	701,372	+2.82(+2.19%)
Mar 19, 2024	129.06	129.82	128.38	128.42	781,383	-1.03(-0.79%)
Mar 18, 2024	128.70	129.87	126.73	129.44	1,307,937	+1.45(+1.14%)
Mar 15, 2024	127.21	128.38	127.04	127.99	843,138	+0.44(+0.34%)
Mar 14, 2024	129.54	129.59	126.78	127.55	816,676	-2.17(-1.67%)
Mar 13, 2024	129.36	129.88	128.90	129.72	623,335	+0.40(+0.31%)
Mar 12, 2024	127.87	129.53	127.79	129.33	658,311	+1.18(+0.92%)
Mar 11, 2024	127.71	128.24	126.86	128.14	698,033	+0.05(+0.04%)
Mar 08, 2024	128.96	129.24	127.65	128.09	691,498	-0.33(-0.26%)
Mar 07, 2024	126.97	128.70	126.58	128.42	846,124	+2.09(+1.65%)
Mar 06, 2024	129.17	129.24	125.86	126.33	2,493,392	-2.01(-1.57%)
Mar 05, 2024	128.50	129.21	128.05	128.34	1,889,985	-0.07(-0.05%)
Mar 04, 2024	129.17	129.17	127.47	128.41	1,079,878	-0.64(-0.50%)
Mar 01, 2024	128.12	129.91	127.94	129.05	770,022	+0.61(+0.48%)
Feb 29, 2024	128.79	128.93	128.14	128.44	795,694	-0.06(-0.05%)
Feb 28, 2024	129.53	129.64	128.27	128.50	989,918	-1.57(-1.21%)
Feb 27, 2024	130.01	130.58	129.41	130.07	818,688	-0.27(-0.20%)
Feb 26, 2024	129.83	130.82	129.41	130.34	806,180	+0.00(+0.00%)
Feb 23, 2024	130.48	130.84	129.88	130.34	687,840	+0.18(+0.14%)
Feb 22, 2024	128.75	130.41	128.38	130.16	1,436,132	+2.34(+1.83%)
Feb 21, 2024	126.98	127.90	126.28	127.82	594,074	+1.05(+0.83%)
Feb 20, 2024	128.53	128.63	126.37	126.77	1,049,052	-1.82(-1.42%)
Feb 16, 2024	128.34	129.27	127.94	128.60	519,425	-0.06(-0.05%)
Feb 15, 2024	127.66	128.71	127.62	128.66	773,768	+1.04(+0.81%)
Feb 14, 2024	124.90	127.64	124.70	127.62	1,751,293	+3.30(+2.65%)
Feb 13, 2024	125.39	125.77	123.75	124.32	1,121,018	-2.82(-2.22%)
Feb 12, 2024	127.23	127.80	126.70	127.14	624,674	-0.19(-0.15%)
Feb 09, 2024	127.23	127.75	126.67	127.33	776,286	+0.38(+0.30%)
Feb 08, 2024	127.81	127.94	126.81	126.95	1,048,733	-0.93(-0.73%)
Feb 07, 2024	127.51	128.41	126.91	127.88	811,106	+0.85(+0.67%)
Feb 06, 2024	125.08	127.19	124.95	127.03	927,097	+1.90(+1.52%)
Feb 05, 2024	125.29	125.92	124.64	125.13	773,589	-0.35(-0.28%)
Feb 02, 2024	125.45	125.83	123.99	125.48	828,189	-0.22(-0.17%)
Feb 01, 2024	123.28	125.92	123.28	125.69	1,310,181	+2.85(+2.32%)
Jan 31, 2024	124.09	125.01	122.76	122.84	1,164,766	-0.97(-0.78%)
Jan 30, 2024	122.53	124.34	122.42	123.81	946,331	+0.89(+0.73%)
Jan 29, 2024	122.25	123.02	121.45	122.92	1,174,042	+0.18(+0.15%)
Jan 26, 2024	122.83	123.61	122.25	122.74	1,021,922	+0.28(+0.23%)
Jan 25, 2024	122.61	123.10	121.18	122.47	1,620,775	+0.64(+0.53%)
Jan 24, 2024	125.44	126.20	121.05	121.82	3,006,132	-2.75(-2.21%)
Jan 23, 2024	123.62	124.77	123.34	124.58	1,610,797	+1.04(+0.84%)
Jan 22, 2024	125.44	125.47	123.29	123.53	1,742,476	-1.40(-1.12%)
Jan 19, 2024	123.29	125.40	122.16	124.93	1,092,667	+1.41(+1.14%)
Jan 18, 2024	121.56	123.89	121.56	123.53	886,256	+1.95(+1.60%)
Jan 17, 2024	123.45	123.45	121.20	121.58	824,313	-2.31(-1.86%)
Jan 16, 2024	123.95	124.64	122.78	123.88	690,568	-1.11(-0.89%)
Jan 12, 2024	123.53	125.03	123.28	124.99	1,143,160	+1.68(+1.36%)
Jan 11, 2024	123.16	123.56	121.78	123.31	1,052,991	+0.16(+0.13%)
Jan 10, 2024	122.18	123.24	121.86	123.15	951,616	+0.65(+0.53%)
Jan 09, 2024	123.43	123.75	122.35	122.50	859,749	-1.55(-1.25%)
Jan 08, 2024	124.22	124.45	122.93	124.04	763,267	-0.62(-0.50%)
Jan 05, 2024	124.51	125.92	123.97	124.66	801,876	+0.07(+0.06%)
Jan 04, 2024	124.11	124.99	123.67	124.59	1,030,723	+0.74(+0.60%)
Jan 03, 2024	123.70	124.73	123.49	123.85	873,480	-0.38(-0.30%)

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.

Canadian National Railway Company (NY: CNI )

Historical Prices

Sections

Services

Contact Information

Follow Us