JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 117.86 118.16 115.21 115.99 14,589,460 -3.09(-2.60%)
Jan 30, 2020 116.28 119.30 116.28 119.08 10,308,578 +1.45(+1.24%)
Jan 29, 2020 118.14 118.78 117.16 117.63 10,642,067 -0.18(-0.15%)
Jan 28, 2020 116.41 118.28 116.10 117.81 14,904,842 +2.10(+1.82%)
Jan 27, 2020 114.16 116.50 113.67 115.70 14,673,704 -0.98(-0.84%)
Jan 24, 2020 119.50 119.56 115.96 116.68 17,306,584 -2.97(-2.48%)
Jan 23, 2020 118.93 119.83 118.06 119.65 10,663,724 -0.12(-0.10%)
Jan 22, 2020 120.27 120.41 119.51 119.78 8,613,551 -0.14(-0.12%)
Jan 21, 2020 120.22 121.00 119.79 119.92 9,668,120 -1.19(-0.98%)
Jan 17, 2020 120.53 121.18 120.34 121.11 16,771,740 +0.83(+0.69%)
Jan 16, 2020 120.45 120.85 119.92 120.28 12,292,022 +0.46(+0.39%)
Jan 15, 2020 120.80 121.46 119.31 119.81 18,588,210 -1.82(-1.50%)
Jan 14, 2020 120.88 123.35 120.66 121.64 28,420,732 +1.40(+1.17%)
Jan 13, 2020 119.35 120.23 118.97 120.23 14,098,776 +0.99(+0.83%)
Jan 10, 2020 120.24 120.28 119.02 119.24 11,630,305 -1.20(-1.00%)
Jan 09, 2020 120.98 121.14 120.09 120.44 10,805,305 +0.44(+0.36%)
Jan 08, 2020 118.92 120.57 118.83 120.00 11,063,557 +0.93(+0.78%)
Jan 07, 2020 120.30 120.81 119.02 119.08 12,033,999 -2.06(-1.70%)
Jan 06, 2020 119.67 121.17 119.62 121.14 11,706,724 -0.10(-0.08%)
Jan 03, 2020 120.50 122.01 120.13 121.23 11,853,394 -1.62(-1.32%)
Jan 02, 2020 121.72 122.86 121.26 122.85 12,407,414 +1.47(+1.21%)
Dec 31, 2019 120.60 121.45 120.42 121.38 8,270,883 +0.67(+0.56%)
Dec 30, 2019 121.82 121.97 120.57 120.71 7,996,675 -0.44(-0.37%)
Dec 27, 2019 121.29 121.70 120.75 121.16 9,036,552 +0.06(+0.05%)
Dec 26, 2019 120.07 121.12 119.97 121.09 7,776,264 +1.30(+1.08%)
Dec 24, 2019 119.58 119.84 119.35 119.80 3,817,666 +0.33(+0.28%)
Dec 23, 2019 119.81 120.08 119.19 119.47 11,184,021 -0.04(-0.03%)
Dec 20, 2019 120.18 120.93 119.20 119.50 34,446,392 -0.09(-0.08%)
Dec 19, 2019 119.95 120.35 119.38 119.60 10,738,442 -0.60(-0.50%)
Dec 18, 2019 120.29 121.05 119.92 120.20 11,922,564 -0.12(-0.10%)
Dec 17, 2019 119.93 120.75 119.49 120.32 13,260,897 +5.49(+4.78%)
Dec 16, 2019 120.49 120.89 114.83 114.83 13,060,146 -4.30(-3.61%)
Dec 13, 2019 120.12 120.89 118.61 119.13 12,167,677 -1.05(-0.88%)
Dec 12, 2019 117.11 120.57 116.86 120.18 15,753,026 +3.34(+2.86%)
Dec 11, 2019 116.93 117.57 116.69 116.84 10,349,686 -0.28(-0.24%)
Dec 10, 2019 116.03 117.35 115.70 117.11 8,651,085 +0.08(+0.07%)
Dec 09, 2019 117.23 117.95 117.04 117.04 9,759,675 -0.55(-0.47%)
Dec 06, 2019 117.28 118.23 117.25 117.58 11,681,080 +1.72(+1.49%)
Dec 05, 2019 115.53 116.08 115.09 115.86 11,010,575 +0.63(+0.54%)
Dec 04, 2019 113.53 115.35 113.19 115.23 11,849,926 +2.23(+1.97%)
Dec 03, 2019 113.00 113.16 111.97 113.00 12,229,766 -1.47(-1.28%)
Dec 02, 2019 115.21 115.58 114.37 114.48 9,895,091 -0.25(-0.22%)
Nov 29, 2019 114.83 115.30 114.46 114.73 6,559,927 -0.26(-0.23%)
Nov 27, 2019 115.19 115.31 114.63 114.99 7,590,084 +0.37(+0.32%)
Nov 26, 2019 114.78 114.78 113.51 114.62 12,048,010 +0.13(+0.11%)
Nov 25, 2019 114.28 115.00 113.95 114.49 11,563,704 +0.61(+0.54%)
Nov 22, 2019 113.33 114.26 113.28 113.88 9,380,397 +0.75(+0.66%)
Nov 21, 2019 112.87 113.82 112.67 113.14 8,848,934 +0.26(+0.23%)
Nov 20, 2019 113.46 113.74 112.27 112.87 13,531,904 -0.83(-0.73%)
Nov 19, 2019 114.06 114.28 113.35 113.70 10,134,458 -0.04(-0.03%)
Nov 18, 2019 112.81 113.76 112.32 113.74 10,048,071 +0.95(+0.84%)
Nov 15, 2019 112.53 112.79 111.80 112.79 11,672,352 +0.81(+0.72%)
Nov 14, 2019 111.21 112.19 111.10 111.98 9,742,727 +0.10(+0.09%)
Nov 13, 2019 111.57 112.17 110.95 111.87 9,298,564 -0.59(-0.53%)
Nov 12, 2019 112.87 113.74 112.33 112.47 10,449,716 -0.66(-0.59%)
Nov 11, 2019 112.85 113.28 112.63 113.13 9,967,375 -0.40(-0.35%)
Nov 08, 2019 113.09 113.55 112.54 113.53 10,673,893 +0.33(+0.29%)
Nov 07, 2019 113.57 114.32 113.13 113.20 15,535,641 +0.61(+0.54%)
Nov 06, 2019 112.06 113.06 111.96 112.59 12,898,288 +0.17(+0.15%)
Nov 05, 2019 112.67 113.46 112.19 112.41 15,787,854 +0.24(+0.22%)
Nov 04, 2019 112.39 112.69 111.94 112.17 10,519,137 +0.89(+0.80%)
Nov 01, 2019 109.89 111.44 109.73 111.28 13,416,843 +2.51(+2.31%)
Oct 31, 2019 109.27 109.48 107.85 108.77 13,309,385 -0.70(-0.64%)
Oct 30, 2019 109.76 109.94 108.77 109.48 9,777,164 -0.61(-0.55%)
Oct 29, 2019 109.77 110.95 109.66 110.09 11,251,486 -0.07(-0.06%)
Oct 28, 2019 110.21 110.77 110.06 110.16 10,934,947 +0.42(+0.38%)
Oct 25, 2019 108.84 110.28 108.62 109.74 10,399,873 +0.87(+0.80%)
Oct 24, 2019 109.09 109.42 108.03 108.87 9,251,393 -0.08(-0.07%)
Oct 23, 2019 108.15 108.97 108.12 108.95 10,791,756 +0.29(+0.26%)
Oct 22, 2019 107.49 108.93 107.21 108.66 14,534,014 +1.08(+1.00%)
Oct 21, 2019 106.27 107.77 106.22 107.58 15,241,689 +2.60(+2.48%)
Oct 18, 2019 104.49 105.38 104.37 104.98 11,964,862 +0.18(+0.17%)
Oct 17, 2019 105.14 105.86 104.38 104.79 12,705,509 +0.58(+0.56%)
Oct 16, 2019 104.45 105.03 103.95 104.21 13,358,194 -0.24(-0.23%)
Oct 15, 2019 103.49 105.87 102.63 104.45 35,052,208 +3.06(+3.01%)
Oct 14, 2019 100.88 101.76 100.71 101.40 10,188,093 +0.27(+0.27%)
Oct 11, 2019 101.03 102.74 100.89 101.13 17,449,154 +1.68(+1.69%)
Oct 10, 2019 98.52 100.48 98.39 99.45 13,078,583 +1.38(+1.40%)
Oct 09, 2019 98.11 98.53 97.58 98.07 8,426,108 +0.71(+0.72%)
Oct 08, 2019 98.45 98.45 97.23 97.37 13,307,916 -2.22(-2.23%)
Oct 07, 2019 99.43 100.57 99.33 99.59 7,828,904 -0.22(-0.22%)
Oct 04, 2019 97.82 100.08 97.76 99.80 11,051,158 +2.12(+2.17%)
Oct 03, 2019 97.76 98.32 96.23 97.69 15,044,128 -0.14(-0.14%)
Oct 02, 2019 99.18 99.25 97.55 97.83 14,618,743 -1.99(-1.99%)
Oct 01, 2019 102.28 102.80 99.69 99.81 13,113,210 -1.85(-1.82%)
Sep 30, 2019 102.15 102.60 101.25 101.66 11,345,812 -0.03(-0.03%)
Sep 27, 2019 101.90 102.48 101.31 101.69 11,817,142 +0.60(+0.59%)
Sep 26, 2019 101.83 101.97 101.02 101.09 11,481,826 -0.84(-0.82%)
Sep 25, 2019 101.30 102.24 101.17 101.93 11,887,314 +0.58(+0.57%)
Sep 24, 2019 102.58 103.02 101.10 101.35 13,720,277 -1.34(-1.30%)
Sep 23, 2019 101.74 102.90 101.66 102.69 10,631,288 -0.02(-0.02%)
Sep 20, 2019 103.43 103.95 102.68 102.71 25,557,136 -0.42(-0.40%)
Sep 19, 2019 103.40 103.95 102.87 103.12 10,951,824 -0.33(-0.32%)
Sep 18, 2019 102.21 103.73 101.72 103.45 12,404,567 +1.03(+1.00%)
Sep 17, 2019 102.29 102.46 101.27 102.42 12,525,365 -0.51(-0.50%)
Sep 16, 2019 102.71 103.55 102.26 102.93 13,884,255 -0.92(-0.89%)
Sep 13, 2019 102.80 104.00 102.58 103.86 18,820,094 +2.00(+1.97%)
Sep 12, 2019 100.68 102.34 100.13 101.85 14,219,448 +0.62(+0.61%)
Sep 11, 2019 100.97 101.24 99.67 101.23 11,470,346 +0.28(+0.27%)
Sep 10, 2019 100.46 101.30 99.97 100.95 16,592,004 +1.27(+1.27%)
Sep 09, 2019 98.23 100.25 98.13 99.69 16,188,386 +2.41(+2.48%)
Sep 06, 2019 97.32 97.59 96.72 97.27 9,072,130 +0.21(+0.21%)
Sep 05, 2019 96.10 98.23 96.06 97.07 15,311,286 +2.16(+2.28%)
Sep 04, 2019 94.55 95.21 93.78 94.91 8,038,762 +1.13(+1.21%)
Sep 03, 2019 94.14 94.15 92.70 93.78 11,424,784 -1.12(-1.18%)
Aug 30, 2019 94.88 95.50 94.56 94.90 11,773,614 +0.55(+0.59%)
Aug 29, 2019 93.41 94.93 93.31 94.35 11,579,112 +2.09(+2.27%)
Aug 28, 2019 90.77 92.61 90.74 92.26 12,261,284 +0.92(+1.00%)
Aug 27, 2019 92.73 92.91 90.56 91.34 16,591,445 -0.98(-1.06%)
Aug 26, 2019 92.10 92.42 91.57 92.32 9,505,963 +0.73(+0.80%)
Aug 23, 2019 93.29 93.97 90.80 91.58 17,091,496 -2.33(-2.48%)
Aug 22, 2019 93.61 94.38 93.23 93.91 10,816,345 +0.96(+1.03%)
Aug 21, 2019 93.47 93.66 92.81 92.96 9,480,719 +0.26(+0.28%)
Aug 20, 2019 93.16 93.67 92.64 92.70 9,695,262 -1.19(-1.27%)
Aug 19, 2019 94.70 94.80 93.65 93.89 9,568,376 +0.84(+0.90%)
Aug 16, 2019 91.88 93.28 91.45 93.05 13,695,540 +2.18(+2.40%)
Aug 15, 2019 90.55 91.89 90.13 90.87 15,472,489 +0.35(+0.38%)
Aug 14, 2019 91.82 92.35 90.23 90.53 22,563,720 -3.92(-4.15%)
Aug 13, 2019 93.25 95.31 92.45 94.45 14,165,449 +1.43(+1.53%)
Aug 12, 2019 93.67 93.73 92.61 93.02 9,550,716 -1.77(-1.87%)
Aug 09, 2019 94.46 95.40 93.54 94.80 11,554,240 -0.10(-0.11%)
Aug 08, 2019 94.20 95.09 93.91 94.90 12,622,025 +1.58(+1.69%)
Aug 07, 2019 93.29 93.53 91.51 93.32 20,051,014 -2.07(-2.17%)
Aug 06, 2019 95.06 95.45 93.59 95.39 11,811,244 +0.74(+0.78%)
Aug 05, 2019 95.70 95.87 93.52 94.65 18,353,714 -2.90(-2.98%)
Aug 02, 2019 97.09 97.98 96.23 97.55 12,763,634 -0.01(-0.01%)
Aug 01, 2019 99.62 100.89 97.27 97.56 18,132,646 -2.64(-2.64%)
Jul 31, 2019 100.29 100.36 99.22 100.20 15,799,295 +0.35(+0.35%)
Jul 30, 2019 99.50 100.27 99.13 99.85 8,243,770 -0.22(-0.22%)
Jul 29, 2019 100.60 101.22 100.02 100.07 9,839,921 -0.32(-0.32%)
Jul 26, 2019 100.00 100.64 99.80 100.39 14,818,225 +0.44(+0.44%)
Jul 25, 2019 100.97 101.27 99.61 99.95 11,734,910 -0.97(-0.96%)
Jul 24, 2019 99.84 100.96 99.79 100.92 11,587,736 +0.41(+0.40%)
Jul 23, 2019 99.24 100.59 99.18 100.51 14,762,123 +1.81(+1.83%)
Jul 22, 2019 97.53 98.86 97.41 98.71 10,489,769 +0.63(+0.64%)
Jul 19, 2019 99.24 99.44 97.96 98.08 12,042,652 -0.98(-0.99%)
Jul 18, 2019 98.42 99.40 98.09 99.05 10,881,989 +0.59(+0.60%)
Jul 17, 2019 98.85 99.29 98.24 98.47 15,184,961 -0.98(-0.98%)
Jul 16, 2019 98.03 99.77 97.54 99.44 19,615,874 +1.05(+1.07%)
Jul 15, 2019 99.81 99.83 98.07 98.39 14,972,136 -1.21(-1.21%)
Jul 12, 2019 98.59 99.64 98.42 99.60 12,483,252 +1.04(+1.05%)
Jul 11, 2019 97.93 98.79 97.72 98.56 13,421,683 +0.93(+0.96%)
Jul 10, 2019 97.93 98.33 97.39 97.63 10,698,478 -0.29(-0.29%)
Jul 09, 2019 96.99 98.04 96.88 97.91 10,357,606 +0.41(+0.43%)
Jul 08, 2019 97.58 98.03 97.18 97.50 8,007,105 -0.54(-0.55%)
Jul 05, 2019 98.05 98.71 97.54 98.04 9,179,560 +0.58(+0.59%)
Jul 03, 2019 97.91 98.36 96.97 97.46 7,929,185 -0.16(-0.16%)
Jul 02, 2019 97.36 97.95 97.11 97.61 11,864,857 +0.10(+0.11%)
Jul 01, 2019 97.12 98.23 96.99 97.51 14,878,225 +1.61(+1.68%)
Jun 28, 2019 95.24 96.44 95.12 95.90 25,222,528 +2.54(+2.72%)
Jun 27, 2019 93.36 93.97 93.01 93.36 12,703,176 +0.31(+0.33%)
Jun 26, 2019 92.89 93.76 92.77 93.05 12,035,462 +0.62(+0.67%)
Jun 25, 2019 93.22 93.48 92.35 92.43 21,753,072 -0.77(-0.83%)
Jun 24, 2019 93.73 94.16 93.10 93.20 15,201,683 -0.67(-0.71%)
Jun 21, 2019 94.52 95.78 93.57 93.87 31,582,082 -0.64(-0.68%)
Jun 20, 2019 95.11 95.28 93.52 94.52 15,899,912 +0.24(+0.25%)
Jun 19, 2019 95.06 95.72 94.09 94.28 15,302,742 -0.69(-0.72%)
Jun 18, 2019 93.50 95.55 93.48 94.96 12,890,985 +1.28(+1.36%)
Jun 17, 2019 94.10 94.67 93.55 93.68 9,476,382 -0.51(-0.55%)
Jun 14, 2019 93.98 94.61 93.18 94.20 10,583,049 +0.24(+0.26%)
Jun 13, 2019 93.89 94.49 93.54 93.96 9,800,539 +0.23(+0.25%)
Jun 12, 2019 94.95 95.12 93.40 93.73 11,273,704 -1.21(-1.27%)
Jun 11, 2019 95.06 95.70 94.67 94.94 11,480,966 +0.29(+0.31%)
Jun 10, 2019 95.00 95.39 94.53 94.64 13,267,519 +1.01(+1.08%)
Jun 07, 2019 94.10 94.37 93.46 93.63 12,379,961 -1.04(-1.10%)
Jun 06, 2019 94.48 95.10 93.43 94.67 10,172,718 +0.21(+0.22%)
Jun 05, 2019 94.23 94.68 93.19 94.46 9,723,589 +0.33(+0.36%)
Jun 04, 2019 92.51 94.27 91.89 94.13 14,988,394 +2.81(+3.08%)
Jun 03, 2019 90.75 91.66 90.32 91.32 13,617,905 +0.43(+0.47%)
May 31, 2019 90.54 91.43 89.93 90.89 12,769,236 -0.94(-1.03%)
May 30, 2019 93.19 93.65 91.38 91.83 12,085,985 -0.99(-1.07%)
May 29, 2019 92.17 92.98 91.83 92.83 11,214,626 -0.26(-0.28%)
May 28, 2019 93.67 94.21 93.01 93.08 13,358,537 -1.02(-1.08%)
May 24, 2019 93.94 94.32 93.66 94.10 9,755,651 +0.92(+0.98%)
May 23, 2019 94.04 94.17 92.21 93.19 16,342,035 -1.87(-1.97%)
May 22, 2019 95.55 95.89 95.00 95.06 9,232,092 -0.78(-0.81%)
May 21, 2019 95.59 96.00 95.39 95.84 9,289,402 +0.33(+0.34%)
May 20, 2019 94.85 95.90 94.67 95.51 9,930,520 +0.50(+0.52%)
May 17, 2019 94.35 95.85 94.20 95.01 11,157,576 -0.46(-0.49%)
May 16, 2019 94.88 96.21 94.86 95.48 11,276,333 +1.21(+1.28%)
May 15, 2019 93.67 95.12 93.16 94.27 11,823,849 -0.36(-0.38%)
May 14, 2019 93.97 95.83 93.92 94.63 12,245,624 +0.75(+0.79%)
May 13, 2019 94.42 94.74 93.48 93.88 16,069,538 -2.62(-2.72%)
May 10, 2019 95.85 96.79 94.82 96.51 15,376,642 -0.01(-0.01%)
May 09, 2019 95.33 96.70 94.85 96.51 14,229,878 -0.08(-0.08%)
May 08, 2019 96.63 97.50 96.46 96.59 11,164,081 -0.51(-0.53%)
May 07, 2019 97.81 97.81 96.32 97.11 17,507,912 -1.61(-1.63%)
May 06, 2019 97.94 99.04 97.54 98.72 10,942,564 -0.88(-0.89%)
May 03, 2019 99.50 100.08 99.22 99.60 9,542,884 +0.61(+0.62%)
May 02, 2019 98.79 99.31 98.28 98.99 10,041,614 +0.21(+0.22%)
May 01, 2019 99.26 100.36 98.74 98.78 12,138,968 -0.76(-0.77%)
Apr 30, 2019 99.87 100.12 98.86 99.54 13,277,877 -0.06(-0.06%)
Apr 29, 2019 98.30 100.48 98.16 99.60 16,603,711 +1.42(+1.44%)
Apr 26, 2019 97.74 98.28 97.44 98.19 9,197,912 +0.74(+0.76%)
Apr 25, 2019 96.93 97.91 96.50 97.45 10,854,048 +0.05(+0.05%)
Apr 24, 2019 97.15 97.91 96.76 97.40 10,778,845 -0.16(-0.17%)
Apr 23, 2019 96.93 98.10 96.80 97.56 10,717,793 +0.12(+0.12%)
Apr 22, 2019 96.78 97.72 96.63 97.44 9,298,524 +0.12(+0.12%)
Apr 18, 2019 98.24 98.59 97.21 97.32 14,575,241 -0.72(-0.73%)
Apr 17, 2019 95.81 98.35 95.22 98.04 20,739,628 +2.74(+2.88%)
Apr 16, 2019 94.27 95.54 94.23 95.30 13,502,494 +1.00(+1.06%)
Apr 15, 2019 95.14 95.21 93.60 94.30 17,677,862 -1.09(-1.14%)
Apr 12, 2019 93.87 95.94 93.39 95.39 30,118,366 +4.27(+4.69%)
Apr 11, 2019 90.67 91.55 90.54 91.12 13,020,356 +0.76(+0.84%)
Apr 10, 2019 90.18 90.67 89.61 90.36 12,686,728 +0.40(+0.45%)
Apr 09, 2019 90.13 90.24 89.42 89.95 10,598,802 -0.67(-0.74%)
Apr 08, 2019 90.16 90.62 89.99 90.62 9,391,886 +0.29(+0.32%)
Apr 05, 2019 90.75 91.02 90.06 90.33 11,581,010 -0.21(-0.24%)
Apr 04, 2019 89.68 90.69 89.59 90.54 13,934,224 +0.87(+0.97%)
Apr 03, 2019 90.07 90.54 89.20 89.68 13,508,280 +0.18(+0.20%)
Apr 02, 2019 89.04 89.75 88.81 89.50 12,094,702 +0.43(+0.48%)
Apr 01, 2019 86.95 89.11 86.93 89.07 20,553,528 +2.90(+3.37%)
Mar 29, 2019 86.43 86.82 85.62 86.17 17,061,438 +0.44(+0.52%)
Mar 28, 2019 85.12 85.80 84.90 85.73 14,626,726 +0.96(+1.13%)
Mar 27, 2019 85.02 85.51 84.34 84.77 14,981,900 -0.29(-0.34%)
Mar 26, 2019 84.97 85.46 84.12 85.06 18,779,828 +0.84(+1.00%)
Mar 25, 2019 84.77 85.61 83.50 84.21 24,707,232 -0.71(-0.83%)
Mar 22, 2019 86.67 87.10 84.72 84.92 36,552,872 -2.65(-3.02%)
Mar 21, 2019 88.09 88.09 87.06 87.57 23,200,842 -1.40(-1.58%)
Mar 20, 2019 90.60 90.78 88.88 88.97 17,524,872 -1.94(-2.13%)
Mar 19, 2019 92.10 92.27 90.70 90.91 15,141,295 -0.33(-0.36%)
Mar 18, 2019 90.68 91.75 90.66 91.24 15,194,874 +0.54(+0.60%)
Mar 15, 2019 89.73 90.91 89.58 90.70 29,147,870 +1.03(+1.15%)
Mar 14, 2019 88.95 90.12 88.92 89.67 12,835,853 +0.81(+0.91%)
Mar 13, 2019 88.69 89.36 88.49 88.86 15,298,000 +0.30(+0.34%)
Mar 12, 2019 89.03 89.20 88.32 88.56 12,003,005 -0.26(-0.30%)
Mar 11, 2019 88.51 88.99 88.24 88.83 11,469,074 +1.14(+1.30%)
Mar 08, 2019 86.82 87.87 86.82 87.69 12,431,696 +0.03(+0.04%)
Mar 07, 2019 87.89 88.08 86.96 87.65 14,925,670 -0.64(-0.72%)
Mar 06, 2019 88.41 89.01 88.15 88.29 10,652,624 -0.33(-0.37%)
Mar 05, 2019 88.64 89.00 87.90 88.62 12,751,371 -0.07(-0.08%)
Mar 04, 2019 89.31 90.16 87.91 88.69 14,643,676 -0.20(-0.23%)
Mar 01, 2019 89.46 90.15 88.70 88.89 16,227,355 +0.06(+0.07%)
Feb 28, 2019 89.39 89.56 88.68 88.83 17,804,288 -0.68(-0.76%)
Feb 27, 2019 89.53 89.70 88.95 89.52 11,709,677 -0.11(-0.12%)
Feb 26, 2019 88.95 89.78 88.48 89.63 18,167,124 -0.69(-0.76%)
Feb 25, 2019 90.02 91.31 89.97 90.32 13,181,984 +0.94(+1.05%)
Feb 22, 2019 89.98 90.31 89.19 89.38 12,507,938 -0.40(-0.45%)
Feb 21, 2019 89.76 90.22 89.35 89.78 9,861,462 -0.19(-0.21%)
Feb 20, 2019 89.56 90.06 89.28 89.97 11,780,766 +0.43(+0.48%)
Feb 19, 2019 89.30 89.69 88.37 89.53 14,994,054 -0.31(-0.35%)
Feb 15, 2019 88.44 89.98 88.24 89.85 17,288,754 +2.66(+3.06%)
Feb 14, 2019 87.23 87.76 86.27 87.18 13,515,821 -0.57(-0.65%)
Feb 13, 2019 87.59 88.40 87.59 87.75 12,625,318 +0.42(+0.48%)
Feb 12, 2019 86.78 87.61 86.73 87.34 15,078,035 +1.46(+1.71%)
Feb 11, 2019 86.62 86.83 85.78 85.87 12,840,530 -0.41(-0.47%)
Feb 08, 2019 86.89 87.11 85.17 86.28 15,145,633 -0.87(-1.00%)
Feb 07, 2019 87.89 88.10 86.35 87.15 15,479,233 -1.16(-1.31%)
Feb 06, 2019 88.28 89.06 88.07 88.31 10,272,097 -0.04(-0.05%)
Feb 05, 2019 88.97 89.00 87.92 88.35 14,991,960 -0.39(-0.44%)
Feb 04, 2019 88.35 88.74 87.69 88.74 11,553,479 +0.31(+0.36%)
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.