JPMorgan Chase & Co (NY: JPM )

147.37 USD -3.17 (-2.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 60.70 61.00 60.11 60.97 18,738,119 +1.13(+1.89%)
Sep 29, 2015 59.98 60.13 58.73 59.84 19,334,432 -0.14(-0.23%)
Sep 28, 2015 60.92 61.01 59.69 59.98 17,451,555 -1.49(-2.42%)
Sep 25, 2015 61.27 61.86 60.87 61.47 18,384,297 +1.25(+2.08%)
Sep 24, 2015 60.01 60.38 59.46 60.22 17,291,098 -0.42(-0.69%)
Sep 23, 2015 60.80 61.15 60.32 60.64 11,709,847 -0.27(-0.44%)
Sep 22, 2015 60.60 61.08 60.42 60.91 14,811,862 -0.54(-0.88%)
Sep 21, 2015 61.52 61.91 61.08 61.45 13,136,087 +0.51(+0.84%)
Sep 18, 2015 61.83 61.83 60.78 60.94 31,008,001 -1.71(-2.73%)
Sep 17, 2015 64.14 64.64 62.39 62.65 21,249,189 -1.49(-2.32%)
Sep 16, 2015 63.89 64.29 63.21 64.14 12,235,635 +0.56(+0.88%)
Sep 15, 2015 62.76 63.89 62.51 63.58 14,023,403 +1.20(+1.92%)
Sep 14, 2015 62.64 62.69 62.12 62.38 10,202,587 -0.18(-0.29%)
Sep 11, 2015 62.38 62.66 61.99 62.56 12,766,683 -0.10(-0.16%)
Sep 10, 2015 61.86 62.99 61.45 62.66 15,749,310 +0.48(+0.77%)
Sep 09, 2015 63.94 64.34 62.00 62.18 13,888,957 -0.98(-1.55%)
Sep 08, 2015 62.77 63.20 62.33 63.16 13,383,326 +1.66(+2.70%)
Sep 04, 2015 61.80 61.50 61.50 61.50 20,189,000 -1.18(-1.88%)
Sep 03, 2015 62.88 63.66 62.45 62.68 17,065,377 +0.11(+0.18%)
Sep 02, 2015 62.62 62.91 61.54 62.57 17,756,499 +1.12(+1.82%)
Sep 01, 2015 62.85 62.85 60.99 61.45 23,634,694 -2.65(-4.13%)
Aug 31, 2015 63.61 64.35 63.47 64.10 14,222,916 -0.03(-0.05%)
Aug 28, 2015 64.29 64.46 63.60 64.13 16,687,313 -0.35(-0.54%)
Aug 27, 2015 63.98 64.73 63.13 64.48 29,045,241 +1.57(+2.50%)
Aug 26, 2015 61.80 62.98 60.54 62.91 33,575,445 +3.00(+5.01%)
Aug 25, 2015 63.10 63.32 59.73 59.91 31,767,903 -0.34(-0.56%)
Aug 24, 2015 59.29 62.92 50.07 60.25 36,329,462 -3.35(-5.27%)
Aug 21, 2015 65.09 65.44 63.57 63.60 28,235,460 -2.34(-3.55%)
Aug 20, 2015 66.81 66.99 65.94 65.94 20,933,013 -1.66(-2.46%)
Aug 19, 2015 67.93 68.31 67.36 67.60 15,197,703 -0.61(-0.89%)
Aug 18, 2015 67.98 68.36 67.84 68.21 10,617,181 +0.14(+0.21%)
Aug 17, 2015 67.62 68.24 67.40 68.07 10,326,540 +0.18(+0.27%)
Aug 14, 2015 67.42 67.91 67.40 67.89 11,248,813 +0.34(+0.50%)
Aug 13, 2015 67.25 67.80 66.97 67.55 11,930,623 +0.31(+0.46%)
Aug 12, 2015 67.41 67.55 66.07 67.24 21,150,053 -0.99(-1.45%)
Aug 11, 2015 68.23 68.40 67.85 68.23 14,800,203 -0.66(-0.96%)
Aug 10, 2015 68.22 69.00 68.22 68.89 12,661,440 +0.84(+1.23%)
Aug 07, 2015 68.33 68.74 67.55 68.05 11,453,310 -0.20(-0.29%)
Aug 06, 2015 68.75 68.94 68.00 68.25 10,803,363 -0.48(-0.70%)
Aug 05, 2015 69.05 69.42 68.56 68.73 11,302,860 +0.27(+0.39%)
Aug 04, 2015 68.47 68.95 68.31 68.46 10,962,030 -0.07(-0.10%)
Aug 03, 2015 68.59 68.82 68.00 68.53 9,980,062 +0.00(+0.00%)
Jul 31, 2015 69.01 69.04 68.40 68.53 11,911,818 -0.51(-0.74%)
Jul 30, 2015 68.93 69.45 68.54 69.04 10,197,182 +0.10(+0.15%)
Jul 29, 2015 68.32 69.10 68.17 68.94 13,058,690 +0.89(+1.31%)
Jul 28, 2015 68.55 68.60 67.77 68.05 14,931,400 +0.04(+0.06%)
Jul 27, 2015 68.15 68.22 67.58 68.01 16,797,743 -0.90(-1.31%)
Jul 24, 2015 69.44 69.56 68.68 68.91 12,413,896 -0.73(-1.05%)
Jul 23, 2015 70.19 70.61 69.46 69.64 14,331,837 -0.44(-0.63%)
Jul 22, 2015 69.28 70.29 69.20 70.08 15,492,324 +0.98(+1.42%)
Jul 21, 2015 69.16 69.54 68.87 69.10 11,659,915 -0.16(-0.23%)
Jul 20, 2015 69.50 69.77 69.18 69.26 11,512,769 +0.05(+0.07%)
Jul 17, 2015 69.35 69.49 68.92 69.21 14,040,686 -0.35(-0.50%)
Jul 16, 2015 69.63 69.95 69.41 69.56 18,035,602 +0.37(+0.53%)
Jul 15, 2015 69.23 69.43 68.85 69.19 16,891,206 +0.15(+0.22%)
Jul 14, 2015 67.98 69.10 67.77 69.04 20,183,904 +0.95(+1.40%)
Jul 13, 2015 67.89 68.14 67.68 68.09 16,170,579 +1.04(+1.55%)
Jul 10, 2015 67.22 67.40 66.82 67.05 12,356,059 +0.94(+1.42%)
Jul 09, 2015 66.49 66.70 65.99 66.11 14,983,832 +0.68(+1.04%)
Jul 08, 2015 66.00 66.16 65.21 65.43 17,706,892 -1.37(-2.05%)
Jul 07, 2015 67.09 67.22 65.30 66.80 22,419,179 -0.53(-0.79%)
Jul 06, 2015 66.88 67.46 66.54 67.33 13,519,327 -0.19(-0.28%)
Jul 02, 2015 67.95 67.52 67.52 67.52 12,822,900 -0.55(-0.81%)
Jul 01, 2015 68.12 68.39 67.78 68.07 13,964,223 +0.31(+0.46%)
Jun 30, 2015 67.89 68.11 67.16 67.76 20,677,358 +0.56(+0.83%)
Jun 29, 2015 67.68 68.26 67.16 67.20 19,931,733 -1.75(-2.54%)
Jun 26, 2015 68.94 69.29 68.76 68.95 14,489,159 +0.30(+0.44%)
Jun 25, 2015 69.32 69.47 68.64 68.65 13,308,405 -0.37(-0.54%)
Jun 24, 2015 69.51 69.77 68.91 69.02 16,993,984 -0.73(-1.05%)
Jun 23, 2015 69.35 69.82 69.19 69.75 15,735,384 +0.79(+1.15%)
Jun 22, 2015 68.87 69.29 68.75 68.96 14,306,469 +0.88(+1.29%)
Jun 19, 2015 68.46 68.67 67.92 68.08 21,606,383 -0.70(-1.02%)
Jun 18, 2015 68.35 68.82 67.90 68.78 16,759,253 +0.64(+0.94%)
Jun 17, 2015 68.41 68.68 68.04 68.14 14,521,889 -0.23(-0.34%)
Jun 16, 2015 67.77 68.52 67.62 68.37 11,691,749 +0.38(+0.56%)
Jun 15, 2015 67.58 68.21 67.30 67.99 14,082,193 -0.26(-0.38%)
Jun 12, 2015 68.31 68.54 67.87 68.25 11,804,741 -0.27(-0.39%)
Jun 11, 2015 68.36 68.68 68.15 68.52 13,739,872 +0.26(+0.38%)
Jun 10, 2015 67.59 68.50 67.47 68.26 17,478,180 +1.08(+1.61%)
Jun 09, 2015 66.95 67.27 66.47 67.18 13,263,335 +0.29(+0.43%)
Jun 08, 2015 67.46 67.55 66.81 66.89 14,558,260 -0.53(-0.79%)
Jun 05, 2015 67.37 67.84 67.01 67.42 20,801,141 +1.09(+1.64%)
Jun 04, 2015 66.31 67.03 66.01 66.33 13,861,373 -0.37(-0.55%)
Jun 03, 2015 66.43 67.13 66.28 66.70 12,924,163 +0.68(+1.03%)
Jun 02, 2015 65.83 66.39 65.58 66.02 12,783,542 -0.06(-0.09%)
Jun 01, 2015 65.99 66.66 65.97 66.08 11,898,761 +0.30(+0.46%)
May 29, 2015 66.18 66.22 65.36 65.78 14,310,723 -0.42(-0.63%)
May 28, 2015 66.36 66.38 65.74 66.20 11,797,444 -0.27(-0.41%)
May 27, 2015 65.95 66.65 65.82 66.47 10,963,602 +0.74(+1.13%)
May 26, 2015 66.20 66.28 65.31 65.73 15,571,327 -0.74(-1.11%)
May 22, 2015 66.63 66.47 66.47 66.47 9,296,900 -0.18(-0.27%)
May 21, 2015 66.14 66.68 66.01 66.65 12,923,974 +0.17(+0.26%)
May 20, 2015 66.95 67.03 66.40 66.48 12,443,162 -0.53(-0.79%)
May 19, 2015 66.77 67.19 66.57 67.01 14,282,994 +0.59(+0.89%)
May 18, 2015 65.80 66.54 65.80 66.42 10,510,693 +0.54(+0.82%)
May 15, 2015 66.13 66.13 65.43 65.88 11,152,125 -0.17(-0.26%)
May 14, 2015 65.83 66.18 65.71 66.05 11,854,428 +0.53(+0.81%)
May 13, 2015 65.42 65.63 65.06 65.52 11,874,274 +0.16(+0.24%)
May 12, 2015 65.31 65.54 64.76 65.36 12,762,234 -0.09(-0.14%)
May 11, 2015 65.26 65.64 65.26 65.45 13,799,675 -0.04(-0.06%)
May 08, 2015 64.97 65.65 64.60 65.49 16,802,611 +0.99(+1.53%)
May 07, 2015 63.67 64.60 63.25 64.50 15,039,936 +0.58(+0.91%)
May 06, 2015 64.53 65.07 63.42 63.92 18,085,772 -0.48(-0.75%)
May 05, 2015 64.51 65.32 64.29 64.40 17,692,169 -0.32(-0.49%)
May 04, 2015 63.68 64.87 63.64 64.72 14,950,405 +1.11(+1.75%)
May 01, 2015 63.70 63.87 63.33 63.61 11,640,805 +0.35(+0.55%)
Apr 30, 2015 63.58 63.88 62.92 63.26 16,840,765 -0.34(-0.53%)
Apr 29, 2015 62.56 63.89 62.46 63.60 17,601,068 +0.84(+1.34%)
Apr 28, 2015 62.49 62.78 61.77 62.76 12,307,828 +0.42(+0.67%)
Apr 27, 2015 62.70 63.15 62.31 62.34 11,145,548 -0.26(-0.42%)
Apr 24, 2015 62.63 62.84 62.34 62.60 9,597,525 -0.20(-0.32%)
Apr 23, 2015 62.79 63.21 62.60 62.80 12,851,157 -0.14(-0.22%)
Apr 22, 2015 62.65 63.15 62.03 62.94 14,484,658 +0.63(+1.01%)
Apr 21, 2015 63.33 63.60 62.13 62.31 14,985,119 -0.93(-1.47%)
Apr 20, 2015 63.22 63.52 63.14 63.24 12,754,109 +0.40(+0.64%)
Apr 17, 2015 63.25 63.40 62.49 62.84 20,221,236 -0.97(-1.52%)
Apr 16, 2015 64.08 64.27 63.66 63.81 16,638,166 -0.40(-0.62%)
Apr 15, 2015 63.08 64.48 63.01 64.21 28,732,025 +1.17(+1.86%)
Apr 14, 2015 62.96 63.61 62.74 63.04 33,775,156 +0.97(+1.56%)
Apr 13, 2015 61.64 62.27 61.50 62.07 15,458,826 +0.37(+0.60%)
Apr 10, 2015 61.35 61.78 61.20 61.70 9,869,670 +0.23(+0.37%)
Apr 09, 2015 61.27 61.58 60.83 61.47 11,727,951 +0.42(+0.69%)
Apr 08, 2015 61.06 61.56 60.94 61.05 11,733,950 +0.20(+0.33%)
Apr 07, 2015 61.15 61.50 60.85 60.85 11,505,103 +0.38(+0.63%)
Apr 06, 2015 59.92 60.75 59.65 60.47 12,025,155 -0.05(-0.08%)
Apr 02, 2015 60.07 60.52 60.52 60.52 12,697,800 +0.57(+0.95%)
Apr 01, 2015 60.41 60.57 59.73 59.95 18,097,907 -0.63(-1.04%)
Mar 31, 2015 60.72 60.94 60.42 60.58 17,344,917 -0.38(-0.62%)
Mar 30, 2015 60.88 61.46 60.61 60.96 20,654,590 +1.41(+2.37%)
Mar 27, 2015 59.49 59.78 59.00 59.55 11,755,819 +0.01(+0.02%)
Mar 26, 2015 59.46 59.79 58.87 59.54 14,039,559 -0.07(-0.12%)
Mar 25, 2015 60.53 60.64 59.59 59.61 14,950,859 -0.85(-1.41%)
Mar 24, 2015 60.97 61.24 60.45 60.46 12,128,410 -0.68(-1.11%)
Mar 23, 2015 61.75 62.08 61.12 61.14 15,112,522 -0.61(-0.99%)
Mar 20, 2015 61.32 62.10 61.16 61.75 18,368,347 +0.55(+0.90%)
Mar 19, 2015 61.57 61.65 60.76 61.20 11,523,385 -0.55(-0.89%)
Mar 18, 2015 61.39 62.05 61.08 61.75 15,697,394 +0.14(+0.23%)
Mar 17, 2015 61.34 61.66 60.92 61.61 11,718,327 -0.24(-0.39%)
Mar 16, 2015 61.50 61.92 61.25 61.85 15,182,759 +0.85(+1.39%)
Mar 13, 2015 61.40 61.86 60.43 61.00 16,506,155 -0.37(-0.60%)
Mar 12, 2015 60.65 61.45 60.65 61.37 18,158,928 +1.13(+1.88%)
Mar 11, 2015 60.13 60.65 59.96 60.24 13,014,967 +0.28(+0.47%)
Mar 10, 2015 60.76 61.01 59.96 59.96 16,357,206 -1.54(-2.50%)
Mar 09, 2015 60.84 61.63 60.80 61.50 13,001,473 +0.61(+1.00%)
Mar 06, 2015 62.16 62.87 60.80 60.89 22,719,177 -1.11(-1.79%)
Mar 05, 2015 62.20 62.23 61.60 62.00 10,930,802 -0.13(-0.21%)
Mar 04, 2015 61.64 62.17 61.97 62.13 16,626,030 +0.16(+0.26%)
Mar 03, 2015 61.65 61.99 61.50 61.97 13,707,555 +0.20(+0.32%)
Mar 02, 2015 61.28 61.83 61.03 61.77 13,047,303 +0.49(+0.80%)
Feb 27, 2015 61.13 61.92 61.13 61.28 15,225,935 -0.30(-0.49%)
Feb 26, 2015 61.03 61.70 60.91 61.58 15,435,176 +0.44(+0.72%)
Feb 25, 2015 60.76 61.27 60.75 61.14 18,307,880 +0.32(+0.53%)
Feb 24, 2015 60.25 61.25 60.08 60.82 22,934,931 +1.47(+2.48%)
Feb 23, 2015 59.50 59.53 58.80 59.35 16,802,218 -0.45(-0.75%)
Feb 20, 2015 58.96 59.89 58.35 59.80 15,379,042 +0.57(+0.96%)
Feb 19, 2015 59.15 59.48 58.80 59.23 11,248,472 -0.14(-0.24%)
Feb 18, 2015 60.10 59.83 59.12 59.37 14,278,117 -0.73(-1.21%)
Feb 17, 2015 59.36 60.14 59.31 60.10 15,308,763 +0.43(+0.72%)
Feb 13, 2015 59.46 59.67 59.67 59.67 16,479,100 +0.10(+0.17%)
Feb 12, 2015 58.93 59.71 58.55 59.57 23,205,080 +1.20(+2.06%)
Feb 11, 2015 58.06 58.65 57.84 58.37 13,059,096 -0.09(-0.15%)
Feb 10, 2015 58.42 58.71 58.05 58.46 16,367,226 +0.64(+1.11%)
Feb 09, 2015 57.42 58.10 57.23 57.82 14,363,519 -0.07(-0.12%)
Feb 06, 2015 57.75 58.73 57.54 57.89 25,214,001 +1.12(+1.97%)
Feb 05, 2015 56.86 57.04 56.46 56.77 11,284,361 +0.39(+0.69%)
Feb 04, 2015 56.32 57.07 56.28 56.38 14,926,461 -0.34(-0.60%)
Feb 03, 2015 55.91 56.78 55.87 56.72 18,811,466 +1.25(+2.25%)
Feb 02, 2015 54.53 55.65 54.27 55.47 20,306,297 +1.09(+2.00%)
Jan 30, 2015 54.99 55.49 54.37 54.38 26,943,713 -1.29(-2.32%)
Jan 29, 2015 55.27 55.89 54.68 55.67 20,389,754 +0.92(+1.68%)
Jan 28, 2015 56.62 56.68 54.75 54.75 24,347,737 -1.45(-2.58%)
Jan 27, 2015 56.05 56.61 55.76 56.20 15,219,663 -0.57(-1.00%)
Jan 26, 2015 56.41 56.99 56.20 56.77 12,573,358 +0.09(+0.16%)
Jan 23, 2015 57.72 57.87 56.66 56.68 15,458,254 -0.91(-1.58%)
Jan 22, 2015 56.38 57.73 55.96 57.59 31,422,709 +1.70(+3.04%)
Jan 21, 2015 55.45 56.42 55.19 55.89 21,763,791 +0.18(+0.32%)
Jan 20, 2015 56.04 56.39 55.42 55.71 23,359,955 -0.22(-0.39%)
Jan 16, 2015 54.66 55.93 55.93 55.93 29,368,900 +0.94(+1.71%)
Jan 15, 2015 55.73 56.61 54.50 54.99 42,455,288 -1.82(-3.20%)
Jan 14, 2015 56.91 57.00 55.27 56.81 49,433,139 -2.03(-3.45%)
Jan 13, 2015 59.26 59.70 58.37 58.84 21,638,861 +0.01(+0.02%)
Jan 12, 2015 59.28 59.40 58.27 58.83 15,436,072 -0.51(-0.86%)
Jan 09, 2015 60.72 60.79 59.29 59.34 15,396,195 -1.05(-1.74%)
Jan 08, 2015 59.97 60.90 59.97 60.39 16,955,420 +1.32(+2.23%)
Jan 07, 2015 59.89 59.89 58.67 59.07 23,843,244 +0.09(+0.15%)
Jan 06, 2015 60.64 60.75 58.35 58.98 29,073,571 -1.57(-2.59%)
Jan 05, 2015 62.06 62.28 60.23 60.55 20,053,089 -1.94(-3.10%)
Jan 02, 2015 62.18 62.96 62.07 62.49 12,599,991 -0.09(-0.14%)
Dec 31, 2014 63.30 62.58 62.58 62.58 18,529,400 -0.57(-0.90%)
Dec 30, 2014 62.72 63.28 62.57 63.15 7,518,053 +0.19(+0.30%)
Dec 29, 2014 62.42 63.34 62.25 62.96 10,600,960 +0.41(+0.66%)
Dec 26, 2014 62.67 62.89 62.41 62.55 6,086,519 +0.07(+0.11%)
Dec 24, 2014 62.74 62.48 62.48 62.48 7,412,500 +0.00(+0.00%)
Dec 23, 2014 62.05 62.97 61.93 62.48 13,552,515 +0.54(+0.87%)
Dec 22, 2014 62.16 62.33 61.61 61.94 17,064,656 +0.01(+0.02%)
Dec 19, 2014 61.40 62.35 61.37 61.93 22,756,410 +0.45(+0.73%)
Dec 18, 2014 60.64 61.48 60.44 61.48 18,150,282 +1.71(+2.86%)
Dec 17, 2014 58.57 59.83 58.34 59.77 17,824,338 +1.34(+2.29%)
Dec 16, 2014 58.42 59.86 58.11 58.43 20,709,015 -0.73(-1.23%)
Dec 15, 2014 60.74 60.81 58.79 59.16 19,115,486 -0.88(-1.47%)
Dec 12, 2014 60.53 61.22 59.96 60.04 17,405,430 -1.10(-1.80%)
Dec 11, 2014 61.17 62.06 61.11 61.14 16,884,099 +0.46(+0.76%)
Dec 10, 2014 62.16 62.24 60.37 60.68 29,620,561 -1.77(-2.83%)
Dec 09, 2014 61.85 62.85 61.56 62.45 19,656,228 -0.22(-0.35%)
Dec 08, 2014 62.60 63.16 62.26 62.67 15,534,982 -0.03(-0.05%)
Dec 05, 2014 62.01 62.67 61.88 62.70 20,071,134 +1.32(+2.15%)
Dec 04, 2014 61.10 61.57 60.84 61.38 11,542,085 -0.16(-0.26%)
Dec 03, 2014 60.96 61.62 60.81 61.54 12,115,490 +0.46(+0.75%)
Dec 02, 2014 60.01 61.19 60.00 61.08 12,524,067 +1.08(+1.80%)
Dec 01, 2014 59.98 60.21 59.55 60.00 12,760,463 -0.16(-0.27%)
Nov 28, 2014 60.40 60.56 60.03 60.16 6,759,646 -0.18(-0.30%)
Nov 26, 2014 60.57 60.34 60.34 60.34 7,626,600 +0.04(+0.07%)
Nov 25, 2014 61.16 61.16 59.95 60.30 14,791,606 -0.66(-1.08%)
Nov 24, 2014 60.70 61.30 60.70 60.96 8,334,837 +0.51(+0.84%)
Nov 21, 2014 61.07 61.07 60.30 60.45 12,340,450 +0.33(+0.55%)
Nov 20, 2014 60.20 60.25 59.75 60.12 10,916,639 -0.48(-0.79%)
Nov 19, 2014 60.45 60.79 60.15 60.60 9,207,710 +0.07(+0.12%)
Nov 18, 2014 60.35 60.82 60.20 60.53 8,897,839 +0.15(+0.25%)
Nov 17, 2014 60.00 60.53 59.89 60.38 9,017,649 +0.10(+0.17%)
Nov 14, 2014 60.25 60.62 60.18 60.28 6,803,396 +0.05(+0.08%)
Nov 13, 2014 60.50 60.63 59.99 60.23 12,240,366 -0.33(-0.54%)
Nov 12, 2014 60.42 60.84 60.23 60.56 17,218,747 -0.81(-1.32%)
Nov 11, 2014 61.71 61.89 61.29 61.37 12,514,107 -0.56(-0.90%)
Nov 10, 2014 61.25 61.93 61.20 61.93 10,787,070 +0.46(+0.75%)
Nov 07, 2014 61.07 61.55 60.86 61.47 12,384,620 +0.24(+0.39%)
Nov 06, 2014 61.08 61.31 60.63 61.23 10,419,922 +0.08(+0.13%)
Nov 05, 2014 60.80 61.23 60.39 61.15 14,063,578 +0.90(+1.49%)
Nov 04, 2014 60.24 60.37 59.42 60.25 15,294,796 -0.63(-1.03%)
Nov 03, 2014 60.79 61.15 60.36 60.88 11,830,186 +0.40(+0.66%)
Oct 31, 2014 60.12 60.54 59.87 60.48 18,351,059 +1.09(+1.84%)
Oct 30, 2014 58.94 59.68 58.92 59.39 14,709,756 +0.10(+0.17%)
Oct 29, 2014 59.62 59.78 58.76 59.29 16,715,852 -0.34(-0.57%)
Oct 28, 2014 58.87 59.69 58.81 59.63 13,624,017 +0.99(+1.69%)
Oct 27, 2014 58.45 58.79 58.25 58.64 11,087,084 -0.10(-0.17%)
Oct 24, 2014 58.00 58.78 58.00 58.74 13,757,981 +0.68(+1.17%)
Oct 23, 2014 58.12 58.60 57.94 58.06 12,641,862 +0.61(+1.06%)
Oct 22, 2014 58.04 58.26 57.44 57.45 13,750,741 -0.48(-0.83%)
Oct 21, 2014 57.23 58.01 57.08 57.93 14,020,298 +1.30(+2.30%)
Oct 20, 2014 56.10 56.75 56.07 56.63 10,808,050 +0.43(+0.77%)
Oct 17, 2014 55.73 56.78 55.57 56.20 20,183,543 +1.12(+2.03%)
Oct 16, 2014 54.75 55.98 54.28 55.08 31,969,214 -0.45(-0.81%)
Oct 15, 2014 57.02 57.38 54.26 55.53 37,864,386 -2.46(-4.24%)
Oct 14, 2014 56.69 58.52 56.06 57.99 29,096,830 -0.17(-0.29%)
Oct 13, 2014 58.50 59.15 58.11 58.16 17,156,222 -0.36(-0.62%)
Oct 10, 2014 59.03 59.82 58.51 58.52 16,690,858 -0.56(-0.95%)
Oct 09, 2014 60.33 60.33 58.89 59.08 19,190,894 -1.32(-2.19%)
Oct 08, 2014 59.36 60.43 59.18 60.40 15,834,153 +1.13(+1.91%)
Oct 07, 2014 59.92 59.92 59.19 59.27 14,536,685 -0.91(-1.51%)
Oct 06, 2014 60.78 60.80 60.00 60.18 11,578,147 -0.12(-0.20%)
Oct 03, 2014 59.25 60.38 59.05 60.30 18,321,078 +1.46(+2.48%)
Oct 02, 2014 59.15 59.49 58.61 58.84 24,560,856 -0.93(-1.56%)
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.