JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 51.70 52.10 51.66 51.84 16,301,783 -0.11(-0.20%)
Jul 28, 2016 51.86 52.02 51.64 51.94 12,356,667 -0.19(-0.36%)
Jul 27, 2016 51.93 52.42 51.91 52.13 14,569,657 +0.16(+0.31%)
Jul 26, 2016 51.85 52.07 51.63 51.97 9,955,119 +0.21(+0.41%)
Jul 25, 2016 51.85 52.00 51.60 51.76 10,079,706 -0.14(-0.27%)
Jul 22, 2016 51.78 51.94 51.54 51.90 10,113,562 +0.28(+0.55%)
Jul 21, 2016 51.86 52.01 51.56 51.61 12,281,795 -0.19(-0.38%)
Jul 20, 2016 51.95 52.05 51.63 51.81 12,847,333 +0.06(+0.11%)
Jul 19, 2016 51.55 51.94 51.43 51.75 12,015,421 -0.08(-0.16%)
Jul 18, 2016 51.97 52.19 51.78 51.83 13,357,375 -0.18(-0.34%)
Jul 15, 2016 52.47 52.51 51.55 52.01 21,727,328 +0.05(+0.09%)
Jul 14, 2016 52.46 52.66 51.90 51.96 35,765,832 +0.78(+1.52%)
Jul 13, 2016 51.12 51.40 50.76 51.18 22,827,544 -0.03(-0.06%)
Jul 12, 2016 51.08 51.51 50.96 51.22 20,469,476 +0.75(+1.49%)
Jul 11, 2016 50.58 51.01 50.36 50.46 16,228,872 +0.36(+0.71%)
Jul 08, 2016 49.70 50.37 49.09 50.10 20,976,710 +1.01(+2.06%)
Jul 07, 2016 49.04 49.55 48.75 49.09 16,993,576 +0.32(+0.65%)
Jul 06, 2016 47.82 48.86 47.62 48.78 25,208,478 +0.52(+1.07%)
Jul 05, 2016 48.99 49.07 47.89 48.26 28,822,768 -1.39(-2.79%)
Jul 01, 2016 49.97 49.64 49.64 49.64 17,544,910 -0.32(-0.65%)
Jun 30, 2016 49.56 50.01 49.07 49.97 26,542,774 +0.76(+1.54%)
Jun 29, 2016 48.54 49.22 48.25 49.21 26,702,946 +1.35(+2.82%)
Jun 28, 2016 47.60 47.88 46.85 47.86 36,171,256 +1.54(+3.32%)
Jun 27, 2016 47.21 47.24 45.87 46.32 47,161,564 -1.60(-3.34%)
Jun 24, 2016 48.63 49.61 47.72 47.92 54,854,316 -3.58(-6.95%)
Jun 23, 2016 51.22 51.58 51.08 51.50 20,617,050 +1.08(+2.14%)
Jun 22, 2016 50.62 51.23 50.40 50.43 15,723,219 -0.19(-0.38%)
Jun 21, 2016 50.44 50.66 49.97 50.62 14,439,625 +0.47(+0.93%)
Jun 20, 2016 51.02 51.34 50.13 50.15 15,187,341 +0.07(+0.14%)
Jun 17, 2016 50.10 50.43 49.80 50.08 19,588,820 +0.05(+0.10%)
Jun 16, 2016 49.41 50.10 48.97 50.03 20,881,598 +0.20(+0.40%)
Jun 15, 2016 50.18 50.64 49.78 49.83 21,118,552 -0.09(-0.18%)
Jun 14, 2016 50.40 51.04 49.60 49.92 24,262,112 -0.96(-1.88%)
Jun 13, 2016 51.04 51.74 50.87 50.88 17,886,588 -0.46(-0.89%)
Jun 10, 2016 51.41 51.52 51.13 51.33 20,741,480 -0.73(-1.41%)
Jun 09, 2016 52.10 52.19 51.68 52.07 13,453,145 -0.40(-0.77%)
Jun 08, 2016 52.21 52.65 52.20 52.47 11,724,819 +0.15(+0.29%)
Jun 07, 2016 52.63 52.86 52.30 52.32 12,341,769 -0.18(-0.34%)
Jun 06, 2016 51.98 52.88 51.95 52.49 16,397,210 +0.51(+0.99%)
Jun 03, 2016 51.66 52.15 51.10 51.98 25,197,758 -0.94(-1.78%)
Jun 02, 2016 52.69 52.92 52.40 52.92 13,228,969 +0.10(+0.18%)
Jun 01, 2016 52.07 53.01 51.67 52.82 17,448,880 +0.34(+0.64%)
May 31, 2016 52.85 52.93 52.23 52.48 18,827,490 -0.13(-0.24%)
May 27, 2016 52.44 52.61 52.61 52.61 12,580,424 +0.32(+0.62%)
May 26, 2016 52.73 52.73 52.19 52.29 11,722,348 -0.39(-0.75%)
May 25, 2016 52.22 53.23 52.20 52.69 23,549,240 +0.79(+1.52%)
May 24, 2016 51.41 52.08 51.31 51.90 17,210,618 +0.87(+1.70%)
May 23, 2016 51.02 51.36 50.79 51.03 11,624,630 -0.04(-0.08%)
May 20, 2016 51.35 51.62 50.96 51.07 14,751,815 +0.10(+0.19%)
May 19, 2016 51.08 51.64 50.58 50.97 19,991,704 -0.52(-1.02%)
May 18, 2016 49.61 51.60 49.61 51.49 29,911,852 +1.91(+3.86%)
May 17, 2016 49.40 49.98 49.17 49.58 15,148,404 +0.00(+0.00%)
May 16, 2016 49.22 49.84 49.05 49.58 13,619,271 +0.37(+0.75%)
May 13, 2016 49.61 50.18 49.07 49.21 18,806,372 -0.46(-0.92%)
May 12, 2016 50.07 50.30 49.35 49.67 13,768,922 -0.03(-0.06%)
May 11, 2016 49.83 50.34 49.70 49.70 13,995,717 -0.19(-0.37%)
May 10, 2016 49.49 50.06 49.41 49.89 14,793,875 +0.67(+1.36%)
May 09, 2016 49.35 49.77 49.09 49.22 13,924,917 -0.31(-0.63%)
May 06, 2016 48.81 49.60 48.72 49.53 13,751,757 +0.29(+0.59%)
May 05, 2016 49.53 49.85 49.10 49.24 17,452,740 -0.27(-0.54%)
May 04, 2016 49.65 50.06 49.27 49.51 21,177,290 -0.80(-1.58%)
May 03, 2016 50.58 50.59 49.69 50.30 23,776,500 -0.99(-1.93%)
May 02, 2016 51.21 51.46 50.77 51.29 12,741,667 +0.47(+0.93%)
Apr 29, 2016 50.73 51.15 50.42 50.82 20,365,902 -0.32(-0.63%)
Apr 28, 2016 51.17 51.80 50.94 51.14 15,983,468 -0.41(-0.80%)
Apr 27, 2016 51.35 51.98 51.14 51.55 19,006,904 +0.14(+0.28%)
Apr 26, 2016 51.31 51.52 50.92 51.41 14,982,791 +0.27(+0.52%)
Apr 25, 2016 51.14 51.42 50.78 51.14 13,290,640 -0.30(-0.58%)
Apr 22, 2016 51.17 51.77 51.17 51.44 15,476,390 +0.30(+0.58%)
Apr 21, 2016 51.67 51.99 50.93 51.14 19,146,440 -0.51(-1.00%)
Apr 20, 2016 51.04 51.71 50.78 51.66 18,148,018 +0.74(+1.45%)
Apr 19, 2016 50.30 51.04 50.30 50.92 23,946,048 +0.84(+1.69%)
Apr 18, 2016 49.57 50.32 49.48 50.07 17,178,162 +0.32(+0.65%)
Apr 15, 2016 50.56 50.58 49.41 49.75 23,990,240 -0.58(-1.15%)
Apr 14, 2016 49.61 50.58 49.54 50.33 30,156,250 +0.64(+1.29%)
Apr 13, 2016 48.63 49.98 48.55 49.69 46,654,188 +2.02(+4.23%)
Apr 12, 2016 46.91 47.74 46.80 47.67 22,100,988 +0.87(+1.86%)
Apr 11, 2016 46.57 47.35 46.57 46.80 21,921,968 +0.37(+0.80%)
Apr 08, 2016 46.41 47.10 46.39 46.43 16,848,100 +0.34(+0.73%)
Apr 07, 2016 46.85 46.98 45.89 46.09 23,909,992 -1.20(-2.53%)
Apr 06, 2016 46.78 47.35 46.60 47.29 15,128,319 +0.36(+0.77%)
Apr 05, 2016 47.11 47.31 46.81 46.93 16,025,434 -0.68(-1.42%)
Apr 04, 2016 47.80 47.90 47.41 47.60 15,302,733 -0.19(-0.39%)
Apr 01, 2016 47.11 47.94 46.74 47.79 19,315,438 +0.52(+1.10%)
Mar 31, 2016 47.45 47.84 47.18 47.27 18,672,568 -0.39(-0.82%)
Mar 30, 2016 47.46 48.07 47.40 47.66 16,671,436 +0.54(+1.15%)
Mar 29, 2016 47.36 47.36 46.72 47.12 19,959,616 -0.30(-0.62%)
Mar 28, 2016 47.52 47.69 47.24 47.41 13,980,779 -0.06(-0.13%)
Mar 24, 2016 47.33 47.48 47.48 47.48 16,187,982 -0.37(-0.77%)
Mar 23, 2016 48.16 48.30 47.78 47.84 14,606,156 -0.24(-0.50%)
Mar 22, 2016 47.88 48.35 47.59 48.08 15,086,956 -0.18(-0.36%)
Mar 21, 2016 48.07 48.55 47.86 48.26 15,891,317 -0.02(-0.03%)
Mar 18, 2016 47.93 48.67 47.62 48.27 37,046,252 +1.38(+2.94%)
Mar 17, 2016 46.91 47.20 46.29 46.89 24,308,202 -0.14(-0.29%)
Mar 16, 2016 47.08 47.69 46.67 47.03 21,829,108 -0.22(-0.47%)
Mar 15, 2016 46.73 47.26 46.64 47.25 13,668,639 +0.06(+0.14%)
Mar 14, 2016 47.21 47.34 46.77 47.19 16,832,858 -0.18(-0.37%)
Mar 11, 2016 47.40 47.50 46.81 47.37 26,378,186 +0.58(+1.25%)
Mar 10, 2016 47.56 47.63 46.14 46.78 26,482,046 -0.41(-0.86%)
Mar 09, 2016 47.21 47.52 46.84 47.19 16,567,144 +0.27(+0.58%)
Mar 08, 2016 47.26 47.49 46.84 46.92 17,705,944 -0.93(-1.94%)
Mar 07, 2016 47.52 47.93 47.35 47.84 16,073,536 -0.09(-0.18%)
Mar 04, 2016 47.97 48.19 47.52 47.93 23,125,884 +0.07(+0.15%)
Mar 03, 2016 47.56 47.86 47.18 47.86 19,778,440 +0.16(+0.33%)
Mar 02, 2016 47.25 47.81 47.06 47.70 26,237,840 +0.45(+0.95%)
Mar 01, 2016 45.31 47.25 45.23 47.25 30,004,980 +2.31(+5.15%)
Feb 29, 2016 45.82 45.98 44.93 44.94 24,490,572 -0.99(-2.16%)
Feb 26, 2016 46.01 46.38 45.62 45.93 26,243,528 +0.42(+0.93%)
Feb 25, 2016 44.80 45.52 44.73 45.51 18,129,000 +0.69(+1.55%)
Feb 24, 2016 44.06 44.87 43.36 44.81 31,990,606 +0.02(+0.04%)
Feb 23, 2016 46.22 46.26 44.67 44.79 39,737,100 -1.96(-4.18%)
Feb 22, 2016 46.70 47.00 46.63 46.75 18,644,816 +0.60(+1.30%)
Feb 19, 2016 45.90 46.43 45.56 46.15 19,616,946 +0.01(+0.02%)
Feb 18, 2016 46.97 46.98 45.70 46.14 21,344,954 -0.77(-1.63%)
Feb 17, 2016 46.97 47.29 46.61 46.91 27,033,780 +0.34(+0.72%)
Feb 16, 2016 46.48 46.77 46.01 46.57 29,721,778 +0.69(+1.50%)
Feb 12, 2016 44.42 45.89 45.89 45.89 46,368,748 +3.53(+8.33%)
Feb 11, 2016 43.02 43.03 41.91 42.36 55,496,016 -1.96(-4.41%)
Feb 10, 2016 45.15 45.82 44.28 44.32 28,017,860 -0.54(-1.21%)
Feb 09, 2016 44.13 45.25 44.00 44.86 32,945,832 -0.27(-0.60%)
Feb 08, 2016 45.25 45.43 44.33 45.13 35,414,292 -0.97(-2.10%)
Feb 05, 2016 46.76 47.21 45.83 46.10 27,563,694 -0.52(-1.11%)
Feb 04, 2016 45.55 46.71 45.55 46.61 27,125,012 +0.79(+1.72%)
Feb 03, 2016 45.79 46.13 43.91 45.82 39,516,040 +0.30(+0.67%)
Feb 02, 2016 46.20 46.28 45.30 45.52 28,114,166 -1.46(-3.11%)
Feb 01, 2016 47.22 47.61 46.65 46.98 21,056,454 -0.51(-1.08%)
Jan 29, 2016 46.16 47.52 45.90 47.49 33,816,460 +1.77(+3.88%)
Jan 28, 2016 45.91 46.27 45.20 45.72 19,404,716 +0.19(+0.42%)
Jan 27, 2016 45.56 46.51 45.15 45.53 25,735,930 -0.03(-0.07%)
Jan 26, 2016 44.58 45.62 44.58 45.56 21,960,160 +1.13(+2.55%)
Jan 25, 2016 45.08 45.38 44.38 44.43 26,441,540 -1.03(-2.26%)
Jan 22, 2016 45.05 45.62 44.94 45.46 28,479,418 +1.36(+3.08%)
Jan 21, 2016 44.49 45.11 43.95 44.10 39,163,204 -0.21(-0.47%)
Jan 20, 2016 44.40 44.83 43.63 44.31 43,402,512 -1.20(-2.63%)
Jan 19, 2016 46.08 46.27 45.11 45.51 28,568,460 -0.02(-0.05%)
Jan 15, 2016 45.06 45.53 45.53 45.53 47,772,288 -0.93(-1.99%)
Jan 14, 2016 46.42 47.40 45.73 46.46 39,204,704 +0.69(+1.50%)
Jan 13, 2016 47.46 47.63 45.43 45.77 36,082,468 -1.29(-2.75%)
Jan 12, 2016 47.45 47.54 46.38 47.06 28,774,448 +0.10(+0.22%)
Jan 11, 2016 46.96 47.27 46.33 46.96 26,214,192 -0.07(-0.15%)
Jan 08, 2016 48.79 48.91 46.97 47.03 28,029,778 -1.08(-2.24%)
Jan 07, 2016 49.06 49.49 47.96 48.11 34,610,220 -2.03(-4.04%)
Jan 06, 2016 50.06 50.39 49.76 50.13 28,765,680 -0.73(-1.44%)
Jan 05, 2016 50.85 51.19 50.32 50.87 20,711,944 +0.09(+0.17%)
Jan 04, 2016 51.04 51.13 50.29 50.78 31,774,768 -1.57(-3.00%)
Dec 31, 2015 52.48 52.35 52.35 52.35 18,482,412 -0.44(-0.84%)
Dec 30, 2015 53.15 53.16 52.69 52.80 9,068,040 -0.38(-0.72%)
Dec 29, 2015 53.00 53.36 52.92 53.18 12,386,091 +0.55(+1.04%)
Dec 28, 2015 52.56 52.69 52.10 52.63 8,337,279 -0.17(-0.33%)
Dec 24, 2015 52.82 52.81 52.81 52.81 5,635,418 -0.10(-0.19%)
Dec 23, 2015 52.43 53.00 52.37 52.91 15,795,433 +0.83(+1.60%)
Dec 22, 2015 52.27 52.33 51.52 52.08 15,319,540 +0.11(+0.21%)
Dec 21, 2015 51.55 51.98 51.40 51.97 23,789,806 +0.90(+1.77%)
Dec 18, 2015 52.31 52.31 51.06 51.06 30,042,000 -1.49(-2.84%)
Dec 17, 2015 53.84 53.92 52.40 52.55 22,853,778 -0.99(-1.85%)
Dec 16, 2015 53.05 53.71 52.26 53.54 27,384,938 +1.13(+2.16%)
Dec 15, 2015 51.59 52.85 51.59 52.41 22,859,294 +1.45(+2.85%)
Dec 14, 2015 50.92 51.34 50.43 50.96 22,238,234 +0.16(+0.31%)
Dec 11, 2015 51.38 51.66 50.36 50.80 22,562,474 -1.22(-2.35%)
Dec 10, 2015 51.97 52.72 51.60 52.02 16,191,992 +0.12(+0.23%)
Dec 09, 2015 52.02 52.79 51.57 51.90 21,144,850 -0.40(-0.76%)
Dec 08, 2015 52.53 53.09 52.09 52.30 16,501,533 -0.82(-1.55%)
Dec 07, 2015 53.65 53.72 52.65 53.12 14,737,742 -0.71(-1.31%)
Dec 04, 2015 52.41 53.91 52.36 53.83 22,432,256 +1.66(+3.18%)
Dec 03, 2015 52.99 53.15 52.00 52.17 18,445,420 -0.68(-1.29%)
Dec 02, 2015 53.78 53.82 52.71 52.85 16,946,620 -0.75(-1.41%)
Dec 01, 2015 53.39 53.78 53.11 53.61 16,026,662 +0.74(+1.39%)
Nov 30, 2015 53.34 53.54 52.87 52.87 19,083,460 -0.39(-0.73%)
Nov 27, 2015 53.12 53.38 52.84 53.26 5,111,571 +0.25(+0.46%)
Nov 25, 2015 53.07 53.01 53.01 53.01 9,802,264 +0.06(+0.12%)
Nov 24, 2015 52.46 53.23 52.36 52.95 13,734,400 -0.08(-0.15%)
Nov 23, 2015 53.37 53.58 52.95 53.03 14,301,017 -0.52(-0.98%)
Nov 20, 2015 53.91 54.00 53.42 53.55 14,137,881 -0.10(-0.18%)
Nov 19, 2015 53.58 53.77 53.15 53.65 16,192,494 +0.17(+0.31%)
Nov 18, 2015 52.71 53.56 52.62 53.48 16,265,367 +1.05(+2.00%)
Nov 17, 2015 52.86 52.92 52.24 52.43 15,580,446 -0.30(-0.57%)
Nov 16, 2015 51.90 52.79 51.67 52.73 13,915,572 +0.75(+1.45%)
Nov 13, 2015 52.20 52.46 51.72 51.98 14,929,103 -0.35(-0.67%)
Nov 12, 2015 53.01 53.04 52.29 52.33 17,121,794 -1.07(-2.00%)
Nov 11, 2015 53.99 54.05 53.32 53.40 10,736,644 -0.26(-0.49%)
Nov 10, 2015 53.27 53.80 53.07 53.66 16,695,158 +0.23(+0.43%)
Nov 09, 2015 54.47 54.49 53.19 53.43 21,607,814 -0.85(-1.56%)
Nov 06, 2015 54.21 54.72 53.99 54.28 29,339,628 +1.60(+3.04%)
Nov 05, 2015 52.16 52.86 52.13 52.68 16,036,736 +0.47(+0.90%)
Nov 04, 2015 52.34 52.45 52.04 52.21 14,363,238 +0.06(+0.11%)
Nov 03, 2015 51.77 52.41 51.67 52.16 14,528,685 +0.19(+0.37%)
Nov 02, 2015 51.10 52.13 51.05 51.97 19,236,756 +1.02(+2.01%)
Oct 30, 2015 51.77 51.81 50.85 50.94 19,840,900 -0.76(-1.47%)
Oct 29, 2015 51.74 52.20 51.44 51.70 16,084,157 -0.23(-0.44%)
Oct 28, 2015 50.51 52.12 50.51 51.93 22,652,870 +1.47(+2.92%)
Oct 27, 2015 50.37 50.63 50.20 50.46 11,138,985 -0.21(-0.41%)
Oct 26, 2015 50.62 50.74 50.28 50.66 17,506,084 +0.02(+0.05%)
Oct 23, 2015 50.45 50.89 50.35 50.64 21,422,234 +0.54(+1.08%)
Oct 22, 2015 49.49 50.41 49.49 50.10 19,290,394 +0.90(+1.82%)
Oct 21, 2015 49.86 49.92 49.20 49.21 15,351,412 -0.36(-0.74%)
Oct 20, 2015 49.44 49.80 49.22 49.57 14,561,038 +0.24(+0.48%)
Oct 19, 2015 49.16 49.77 49.09 49.33 18,299,710 -0.17(-0.34%)
Oct 16, 2015 49.50 49.67 49.23 49.50 22,016,722 +0.43(+0.87%)
Oct 15, 2015 47.95 49.13 47.65 49.07 22,888,224 +1.51(+3.17%)
Oct 14, 2015 48.18 48.34 47.21 47.56 36,555,100 -1.24(-2.53%)
Oct 13, 2015 48.67 49.29 48.61 48.80 19,689,808 -0.13(-0.28%)
Oct 12, 2015 49.03 49.17 48.68 48.94 13,685,670 -0.17(-0.34%)
Oct 09, 2015 49.47 49.59 48.82 49.10 15,276,021 -0.16(-0.32%)
Oct 08, 2015 49.04 49.36 48.71 49.26 17,612,502 +0.00(+0.00%)
Oct 07, 2015 49.59 49.98 48.96 49.26 16,166,997 +0.06(+0.13%)
Oct 06, 2015 49.25 49.44 48.85 49.20 15,304,749 +0.02(+0.05%)
Oct 05, 2015 48.56 49.35 48.54 49.17 16,989,704 +0.96(+1.99%)
Oct 02, 2015 47.25 48.25 46.41 48.21 25,773,292 -0.13(-0.28%)
Oct 01, 2015 48.11 48.70 47.66 48.35 21,416,532 +0.35(+0.74%)
Sep 30, 2015 47.78 48.02 47.32 48.00 23,803,564 +0.89(+1.89%)
Sep 29, 2015 47.22 47.33 46.23 47.11 24,561,076 -0.11(-0.23%)
Sep 28, 2015 47.96 48.03 46.99 47.22 22,169,206 -1.17(-2.42%)
Sep 25, 2015 48.23 48.70 47.92 48.39 23,354,092 +0.98(+2.08%)
Sep 24, 2015 47.24 47.53 46.81 47.41 21,965,372 -0.33(-0.69%)
Sep 23, 2015 47.86 48.14 47.48 47.74 14,875,350 -0.21(-0.44%)
Sep 22, 2015 47.70 48.09 47.56 47.95 18,815,928 -0.43(-0.88%)
Sep 21, 2015 48.43 48.74 48.08 48.37 16,687,143 +0.40(+0.84%)
Sep 18, 2015 48.67 48.67 47.85 47.97 39,390,340 -1.35(-2.73%)
Sep 17, 2015 50.49 50.88 49.11 49.32 26,993,446 -1.17(-2.32%)
Sep 16, 2015 50.29 50.61 49.76 50.49 15,543,274 +0.44(+0.88%)
Sep 15, 2015 49.40 50.29 49.21 50.05 17,814,326 +0.94(+1.92%)
Sep 14, 2015 49.31 49.35 48.90 49.11 12,960,635 -0.14(-0.29%)
Sep 11, 2015 49.11 49.33 48.80 49.25 16,217,879 -0.08(-0.16%)
Sep 10, 2015 48.70 49.59 48.37 49.33 20,006,794 +0.38(+0.77%)
Sep 09, 2015 50.33 50.65 48.81 48.95 17,643,536 -0.77(-1.55%)
Sep 08, 2015 49.41 49.75 49.07 49.72 17,001,218 +1.31(+2.70%)
Sep 04, 2015 48.65 48.41 48.41 48.41 25,646,658 -0.93(-1.88%)
Sep 03, 2015 49.50 50.11 49.16 49.34 21,678,630 +0.09(+0.18%)
Sep 02, 2015 49.29 49.52 48.44 49.26 22,556,584 +0.88(+1.82%)
Sep 01, 2015 49.48 49.48 48.01 48.37 30,023,822 -2.09(-4.13%)
Aug 31, 2015 50.07 50.66 49.96 50.46 18,067,774 -0.02(-0.05%)
Aug 28, 2015 50.61 50.74 50.07 50.48 21,198,366 -0.28(-0.54%)
Aug 27, 2015 50.36 50.96 49.70 50.76 36,896,992 +1.24(+2.50%)
Aug 26, 2015 48.65 49.58 47.66 49.52 42,651,836 +2.36(+5.01%)
Aug 25, 2015 49.67 49.85 47.02 47.16 40,355,668 -0.27(-0.56%)
Aug 24, 2015 46.67 49.53 39.41 47.43 46,150,348 -2.64(-5.27%)
Aug 21, 2015 51.24 51.51 50.04 50.07 35,868,304 -1.84(-3.55%)
Aug 20, 2015 52.59 52.73 51.91 51.91 26,591,798 -1.31(-2.46%)
Aug 19, 2015 53.47 53.77 53.03 53.21 19,306,072 -0.48(-0.89%)
Aug 18, 2015 53.51 53.81 53.40 53.69 13,487,306 +0.11(+0.21%)
Aug 17, 2015 53.23 53.72 53.06 53.58 13,118,096 +0.14(+0.27%)
Aug 14, 2015 53.07 53.46 53.06 53.44 14,289,686 +0.27(+0.50%)
Aug 13, 2015 52.94 53.37 52.72 53.18 15,155,808 +0.24(+0.46%)
Aug 12, 2015 53.06 53.18 52.01 52.93 26,867,510 -0.78(-1.45%)
Aug 11, 2015 53.71 53.84 53.41 53.71 18,801,118 -0.52(-0.96%)
Aug 10, 2015 53.70 54.32 53.70 54.23 16,084,186 +0.66(+1.23%)
Aug 07, 2015 53.79 54.11 53.18 53.57 14,549,464 -0.16(-0.29%)
Aug 06, 2015 54.12 54.27 53.53 53.73 13,723,818 -0.38(-0.70%)
Aug 05, 2015 54.36 54.65 53.97 54.10 14,358,343 +0.21(+0.39%)
Aug 04, 2015 53.90 54.28 53.77 53.89 13,925,377 -0.06(-0.10%)
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.