JPMorgan Chase & Co (NY: JPM )

157.89 USD -10.34 (-6.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 101.37 101.70 100.57 100.61 8,689,547 -0.80(-0.79%)
Oct 30, 2017 101.13 101.93 100.87 101.41 8,839,456 -0.36(-0.35%)
Oct 27, 2017 101.43 102.23 101.05 101.77 10,400,446 +0.03(+0.03%)
Oct 26, 2017 101.35 102.42 101.32 101.74 13,053,511 +0.72(+0.71%)
Oct 25, 2017 101.25 101.45 100.19 101.02 14,631,754 +0.10(+0.10%)
Oct 24, 2017 99.88 101.19 99.76 100.92 13,000,732 +1.58(+1.59%)
Oct 23, 2017 99.51 99.99 99.24 99.34 9,237,624 -0.17(-0.17%)
Oct 20, 2017 99.28 99.89 98.73 99.51 15,326,608 +1.40(+1.43%)
Oct 19, 2017 97.19 98.20 97.09 98.11 9,133,817 +0.12(+0.12%)
Oct 18, 2017 98.15 98.55 97.63 97.99 10,158,626 +0.37(+0.38%)
Oct 17, 2017 98.07 98.18 97.32 97.62 10,335,512 -0.22(-0.22%)
Oct 16, 2017 96.34 97.95 96.34 97.84 12,431,804 +1.98(+2.07%)
Oct 13, 2017 95.48 96.71 94.96 95.86 13,190,576 -0.13(-0.14%)
Oct 12, 2017 97.30 97.50 95.62 95.99 18,251,021 -0.85(-0.88%)
Oct 11, 2017 96.83 97.01 96.14 96.84 14,279,326 -0.29(-0.30%)
Oct 10, 2017 96.46 97.18 96.24 97.13 10,630,098 +0.72(+0.75%)
Oct 09, 2017 96.96 97.07 96.14 96.41 7,765,052 -0.51(-0.53%)
Oct 06, 2017 97.55 97.64 96.47 96.92 10,231,853 -0.17(-0.18%)
Oct 05, 2017 96.00 97.40 95.55 97.09 14,235,719 +0.73(+0.76%)
Oct 04, 2017 97.30 97.44 96.28 96.36 12,164,773 -0.99(-1.02%)
Oct 03, 2017 96.83 97.43 96.77 97.35 9,632,232 +0.51(+0.53%)
Oct 02, 2017 95.77 96.88 95.46 96.84 13,796,880 +1.33(+1.39%)
Sep 29, 2017 95.30 95.52 95.02 95.51 11,438,412 +0.13(+0.14%)
Sep 28, 2017 95.59 95.88 94.91 95.38 10,270,373 +0.20(+0.21%)
Sep 27, 2017 95.72 94.58 95.18 15,088,901 +1.48(+1.58%)
Sep 26, 2017 93.78 94.03 93.34 93.70 9,355,111 -0.42(-0.45%)
Sep 25, 2017 94.51 94.88 93.45 94.12 10,463,407 -0.71(-0.75%)
Sep 22, 2017 94.70 94.98 94.43 94.83 8,358,310 -0.20(-0.21%)
Sep 21, 2017 94.46 95.37 94.19 95.03 10,849,779 +0.43(+0.45%)
Sep 20, 2017 94.10 95.29 93.71 94.60 15,311,218 +0.66(+0.70%)
Sep 19, 2017 92.71 94.36 92.52 93.94 12,623,774 +1.02(+1.10%)
Sep 18, 2017 91.93 93.14 91.85 92.92 11,317,690 +1.30(+1.42%)
Sep 15, 2017 91.08 91.71 90.76 91.62 18,171,794 +0.65(+0.71%)
Sep 14, 2017 91.20 91.53 90.74 90.97 10,562,026 -0.18(-0.20%)
Sep 13, 2017 90.61 91.50 90.32 91.15 12,484,778 +0.26(+0.29%)
Sep 12, 2017 90.17 91.25 90.10 90.89 14,003,511 +1.10(+1.23%)
Sep 11, 2017 89.39 90.25 88.95 89.79 13,219,017 +1.37(+1.55%)
Sep 08, 2017 88.31 89.42 88.24 88.42 14,242,198 -0.11(-0.12%)
Sep 07, 2017 90.11 90.13 88.08 88.53 14,591,568 -1.58(-1.75%)
Sep 06, 2017 90.00 90.52 89.64 90.11 11,845,663 +0.60(+0.67%)
Sep 05, 2017 91.02 91.11 89.02 89.51 17,030,943 -2.19(-2.39%)
Sep 01, 2017 91.25 92.36 90.95 91.70 9,815,834 +0.81(+0.89%)
Aug 31, 2017 91.81 91.85 90.80 90.89 13,215,604 -0.42(-0.46%)
Aug 30, 2017 91.25 91.88 91.19 91.31 9,165,272 +0.21(+0.23%)
Aug 29, 2017 90.45 91.31 90.31 91.10 10,885,507 -0.50(-0.55%)
Aug 28, 2017 92.16 92.19 91.13 91.60 7,291,576 -0.29(-0.32%)
Aug 25, 2017 91.88 92.48 91.80 91.89 11,794,644 +0.37(+0.40%)
Aug 24, 2017 91.93 92.12 91.41 91.52 8,623,165 -0.15(-0.16%)
Aug 23, 2017 90.87 92.34 90.84 91.67 8,811,019 +0.11(+0.12%)
Aug 22, 2017 91.07 91.71 91.00 91.56 9,211,721 +0.93(+1.03%)
Aug 21, 2017 90.85 90.94 90.16 90.63 11,501,927 -0.11(-0.12%)
Aug 18, 2017 90.31 91.54 90.19 90.74 13,040,738 +0.09(+0.10%)
Aug 17, 2017 91.76 91.96 90.50 90.65 13,837,231 -1.44(-1.56%)
Aug 16, 2017 93.04 93.23 91.88 92.09 11,085,201 -0.64(-0.69%)
Aug 15, 2017 93.31 93.53 92.65 92.73 8,812,720 +0.24(+0.26%)
Aug 14, 2017 92.37 92.90 92.33 92.49 10,994,668 +1.07(+1.17%)
Aug 11, 2017 92.13 92.67 91.24 91.42 10,679,534 -0.77(-0.84%)
Aug 10, 2017 92.90 93.07 92.07 92.19 13,250,287 -1.34(-1.43%)
Aug 09, 2017 92.98 93.68 92.83 93.53 11,212,846 -0.15(-0.16%)
Aug 08, 2017 93.95 95.22 93.60 93.68 13,744,866 -0.34(-0.36%)
Aug 07, 2017 93.89 94.19 93.71 94.02 7,978,336 +0.36(+0.38%)
Aug 04, 2017 93.50 94.40 93.47 93.66 14,323,999 +1.16(+1.25%)
Aug 03, 2017 92.70 93.13 92.24 92.50 11,077,804 -0.61(-0.66%)
Aug 02, 2017 92.86 93.20 92.50 93.11 10,165,204 +0.08(+0.09%)
Aug 01, 2017 92.49 93.14 92.28 93.03 12,521,208 +1.23(+1.34%)
Jul 31, 2017 91.51 92.36 91.50 91.80 11,520,329 +0.52(+0.57%)
Jul 28, 2017 91.45 91.75 90.90 91.28 9,351,915 -0.27(-0.29%)
Jul 27, 2017 91.83 92.06 91.17 91.55 12,330,500 -0.38(-0.41%)
Jul 26, 2017 93.10 93.19 91.68 91.93 11,815,242 -0.87(-0.94%)
Jul 25, 2017 92.37 93.51 92.27 92.80 16,445,677 +1.52(+1.67%)
Jul 24, 2017 90.96 91.54 90.91 91.28 10,724,716 +0.39(+0.43%)
Jul 21, 2017 91.06 91.36 90.52 90.89 10,971,292 -0.31(-0.34%)
Jul 20, 2017 91.15 91.70 90.90 91.20 11,561,740 +0.00(+0.00%)
Jul 19, 2017 91.62 91.00 91.20 11,650,930 +0.13(+0.14%)
Jul 18, 2017 90.45 91.58 90.32 91.07 14,717,566 -0.32(-0.35%)
Jul 17, 2017 91.82 91.99 91.25 91.39 14,371,192 -0.86(-0.93%)
Jul 14, 2017 90.81 92.61 90.61 92.25 22,235,168 -0.85(-0.91%)
Jul 13, 2017 92.69 93.36 92.34 93.10 12,811,401 +0.59(+0.64%)
Jul 12, 2017 92.61 92.83 92.07 92.51 13,539,874 -0.32(-0.34%)
Jul 11, 2017 93.33 93.33 92.28 92.83 13,261,862 -0.36(-0.39%)
Jul 10, 2017 93.50 93.68 93.09 93.19 13,986,416 -0.66(-0.70%)
Jul 07, 2017 93.96 94.17 93.23 93.85 12,817,808 +0.47(+0.50%)
Jul 06, 2017 93.54 94.51 92.88 93.38 16,594,873 -0.30(-0.32%)
Jul 05, 2017 93.12 93.79 92.61 93.68 17,532,602 +0.93(+1.00%)
Jul 03, 2017 91.56 93.48 91.41 92.75 13,208,087 +1.35(+1.48%)
Jun 30, 2017 91.96 92.00 91.16 91.40 16,889,868 +0.25(+0.27%)
Jun 29, 2017 92.34 92.65 90.31 91.15 27,694,445 +1.33(+1.48%)
Jun 28, 2017 88.60 90.07 88.60 89.82 17,460,133 +1.77(+2.01%)
Jun 27, 2017 87.71 88.94 87.50 88.05 15,415,127 +0.81(+0.93%)
Jun 26, 2017 87.01 87.67 86.61 87.24 10,082,197 +0.38(+0.44%)
Jun 23, 2017 87.66 88.00 86.61 86.86 18,812,029 -0.16(-0.18%)
Jun 22, 2017 86.93 87.36 86.67 87.02 12,180,079 -0.10(-0.11%)
Jun 21, 2017 87.48 87.54 86.76 87.12 10,004,941 -0.40(-0.46%)
Jun 20, 2017 87.75 87.92 87.37 87.52 11,197,579 -0.55(-0.62%)
Jun 19, 2017 86.97 88.23 86.85 88.07 15,971,836 +1.89(+2.19%)
Jun 16, 2017 86.85 86.96 86.01 86.18 16,936,572 -0.39(-0.45%)
Jun 15, 2017 86.25 87.08 86.24 86.57 12,509,682 -0.52(-0.60%)
Jun 14, 2017 86.77 87.31 85.82 87.09 16,172,654 -0.18(-0.21%)
Jun 13, 2017 87.55 87.85 86.98 87.27 12,557,225 +0.29(+0.33%)
Jun 12, 2017 86.96 87.74 86.29 86.98 16,052,005 +0.02(+0.02%)
Jun 09, 2017 85.51 87.05 85.39 86.96 19,120,172 +2.01(+2.37%)
Jun 08, 2017 85.73 83.89 84.95 17,950,146 +1.04(+1.24%)
Jun 07, 2017 83.31 84.11 83.10 83.91 13,710,970 +0.95(+1.15%)
Jun 06, 2017 82.29 83.21 82.13 82.96 12,196,816 +0.17(+0.21%)
Jun 05, 2017 82.64 83.51 82.58 82.79 9,080,004 +0.15(+0.18%)
Jun 02, 2017 82.29 82.99 81.98 82.64 14,998,489 -0.42(-0.51%)
Jun 01, 2017 82.46 83.08 81.65 83.06 17,122,155 +0.91(+1.11%)
May 31, 2017 83.73 83.82 81.64 82.15 28,324,142 -1.75(-2.09%)
May 30, 2017 85.13 85.15 83.78 83.90 12,601,941 -1.46(-1.71%)
May 26, 2017 85.11 85.56 85.02 85.36 8,113,464 +0.01(+0.01%)
May 25, 2017 85.99 86.08 85.08 85.35 12,238,508 -0.36(-0.42%)
May 24, 2017 85.88 85.97 85.24 85.71 9,921,832 -0.05(-0.06%)
May 23, 2017 84.75 86.07 84.51 85.76 11,752,919 +1.06(+1.25%)
May 22, 2017 85.18 85.29 84.21 84.70 11,632,673 -0.08(-0.09%)
May 19, 2017 84.21 85.34 84.15 84.78 13,412,878 +0.82(+0.98%)
May 18, 2017 84.07 84.80 83.36 83.96 23,349,286 -0.31(-0.37%)
May 17, 2017 87.61 86.39 83.97 84.27 24,672,737 -3.34(-3.81%)
May 16, 2017 87.36 88.09 87.34 87.61 9,794,368 +0.27(+0.31%)
May 15, 2017 87.10 87.49 86.86 87.34 8,835,481 +0.42(+0.48%)
May 12, 2017 86.68 87.05 86.34 86.92 8,738,802 -0.24(-0.28%)
May 11, 2017 87.09 87.48 86.35 87.16 10,906,582 -0.27(-0.31%)
May 10, 2017 86.53 87.48 86.47 87.43 8,333,764 +0.68(+0.78%)
May 09, 2017 87.26 87.84 86.50 86.75 10,269,462 -0.35(-0.40%)
May 08, 2017 87.04 87.32 86.65 87.10 8,162,189 +0.10(+0.11%)
May 05, 2017 87.25 87.34 86.42 87.00 9,436,036 -0.10(-0.11%)
May 04, 2017 87.69 87.73 86.57 87.10 11,537,803 +0.10(+0.11%)
May 03, 2017 86.06 87.10 86.02 87.00 11,539,637 +0.50(+0.58%)
May 02, 2017 86.71 86.88 86.02 86.50 14,414,084 -0.56(-0.64%)
May 01, 2017 87.36 87.74 86.56 87.06 15,710,916 +0.06(+0.07%)
Apr 28, 2017 87.60 87.85 86.95 87.00 10,755,629 -0.61(-0.70%)
Apr 27, 2017 88.37 88.37 87.01 87.61 13,328,365 -0.82(-0.93%)
Apr 26, 2017 88.35 89.05 88.14 88.43 12,831,549 +0.17(+0.19%)
Apr 25, 2017 88.55 89.13 88.26 88.26 18,253,082 +0.76(+0.87%)
Apr 24, 2017 86.55 88.05 86.42 87.50 25,467,330 +2.98(+3.53%)
Apr 21, 2017 85.50 85.68 84.51 84.52 19,820,592 -1.03(-1.20%)
Apr 20, 2017 84.98 85.78 84.55 85.55 15,635,365 +1.09(+1.29%)
Apr 19, 2017 85.50 85.92 84.36 84.46 17,587,254 -0.70(-0.82%)
Apr 18, 2017 85.36 85.63 84.74 85.16 14,126,299 -0.70(-0.82%)
Apr 17, 2017 84.44 86.08 84.37 85.86 19,069,684 +1.46(+1.73%)
Apr 13, 2017 85.50 86.99 84.40 84.40 30,529,763 -1.00(-1.17%)
Apr 12, 2017 85.93 85.95 85.03 85.40 14,721,871 -0.33(-0.38%)
Apr 11, 2017 85.54 85.79 84.80 85.73 14,689,260 -0.15(-0.17%)
Apr 10, 2017 86.08 86.69 85.40 85.88 15,080,596 -0.30(-0.35%)
Apr 07, 2017 85.93 86.81 85.71 86.18 13,097,108 -0.30(-0.35%)
Apr 06, 2017 85.98 86.91 85.25 86.48 14,377,688 +0.29(+0.34%)
Apr 05, 2017 88.42 88.54 86.13 86.19 17,633,832 -1.12(-1.28%)
Apr 04, 2017 86.89 87.67 86.71 87.31 14,279,582 -0.21(-0.24%)
Apr 03, 2017 87.99 88.17 86.60 87.52 19,830,988 -0.32(-0.36%)
Mar 31, 2017 88.71 88.74 87.76 87.84 16,987,605 -1.19(-1.34%)
Mar 30, 2017 88.20 89.46 88.12 89.03 11,629,986 +0.76(+0.86%)
Mar 29, 2017 88.60 88.82 88.08 88.27 10,207,378 -0.33(-0.37%)
Mar 28, 2017 87.02 89.02 86.98 88.60 16,263,133 +1.36(+1.56%)
Mar 27, 2017 85.53 87.40 85.23 87.24 16,688,840 -0.05(-0.06%)
Mar 24, 2017 87.79 88.09 86.77 87.29 16,093,237 -0.10(-0.11%)
Mar 23, 2017 87.21 88.50 87.09 87.39 16,088,740 -0.14(-0.16%)
Mar 22, 2017 86.89 88.07 86.01 87.53 21,740,915 +0.14(+0.16%)
Mar 21, 2017 90.36 90.64 87.06 87.39 33,085,101 -2.64(-2.93%)
Mar 20, 2017 90.27 91.17 89.79 90.03 14,623,512 -0.65(-0.72%)
Mar 17, 2017 91.83 92.04 90.65 90.68 21,734,743 -0.96(-1.05%)
Mar 16, 2017 92.03 92.81 91.57 91.64 14,491,821 -0.09(-0.10%)
Mar 15, 2017 91.80 92.55 91.13 91.73 16,599,134 +0.22(+0.24%)
Mar 14, 2017 91.02 91.65 90.76 91.51 10,237,562 +0.15(+0.16%)
Mar 13, 2017 91.31 91.78 90.93 91.36 10,003,337 +0.08(+0.09%)
Mar 10, 2017 91.95 92.00 90.53 91.28 13,729,948 -0.29(-0.32%)
Mar 09, 2017 91.60 92.14 91.15 91.57 13,722,526 +0.36(+0.39%)
Mar 08, 2017 92.68 92.85 91.10 91.21 17,374,490 -0.20(-0.22%)
Mar 07, 2017 91.64 92.09 91.21 91.41 11,156,600 -0.51(-0.55%)
Mar 06, 2017 92.25 92.32 91.11 91.92 15,058,258 -0.88(-0.95%)
Mar 03, 2017 93.11 92.19 92.80 12,861,607 +0.66(+0.72%)
Mar 02, 2017 93.87 93.92 92.03 92.14 16,846,551 -1.46(-1.56%)
Mar 01, 2017 92.79 93.98 92.61 93.60 24,450,371 +2.98(+3.29%)
Feb 28, 2017 89.85 90.82 89.58 90.62 15,181,970 +0.19(+0.21%)
Feb 27, 2017 90.32 90.72 90.02 90.43 12,348,800 +0.10(+0.11%)
Feb 24, 2017 90.18 90.54 89.73 90.33 15,062,298 -0.80(-0.88%)
Feb 23, 2017 91.18 91.34 90.52 91.13 11,059,499 +0.07(+0.08%)
Feb 22, 2017 90.52 91.30 90.42 91.06 11,833,633 +0.05(+0.05%)
Feb 21, 2017 90.51 91.15 90.46 91.01 14,067,806 +0.78(+0.86%)
Feb 17, 2017 90.23 90.23 90.23 0 -0.30(-0.33%)
Feb 16, 2017 90.40 91.04 89.77 90.53 17,663,321 -0.06(-0.07%)
Feb 15, 2017 90.08 90.87 89.35 90.59 17,345,955 +1.03(+1.15%)
Feb 14, 2017 88.30 89.70 88.11 89.56 17,930,679 +1.41(+1.60%)
Feb 13, 2017 87.44 88.74 87.43 88.15 18,568,583 +1.15(+1.32%)
Feb 10, 2017 87.48 87.48 86.89 87.00 10,992,466 -0.20(-0.23%)
Feb 09, 2017 85.96 87.33 86.13 87.20 13,747,875 +1.24(+1.44%)
Feb 08, 2017 86.18 86.31 85.37 85.96 13,970,278 -0.76(-0.88%)
Feb 07, 2017 87.14 87.40 86.48 86.72 9,390,968 -0.05(-0.06%)
Feb 06, 2017 86.79 87.45 86.61 86.77 11,827,161 -0.41(-0.47%)
Feb 03, 2017 86.19 87.31 85.86 87.18 17,885,244 +2.59(+3.06%)
Feb 02, 2017 84.34 84.91 84.16 84.59 11,080,395 -0.36(-0.42%)
Feb 01, 2017 85.54 86.10 84.68 84.95 15,424,992 +0.32(+0.38%)
Jan 31, 2017 85.60 86.15 84.09 84.63 15,640,048 -1.40(-1.63%)
Jan 30, 2017 86.19 86.50 85.41 86.03 13,648,389 -0.90(-1.04%)
Jan 27, 2017 86.66 86.98 86.27 86.93 12,535,420 +0.18(+0.21%)
Jan 26, 2017 85.95 86.95 85.95 86.75 15,960,254 +0.72(+0.84%)
Jan 25, 2017 85.84 86.17 85.17 86.03 17,528,149 +1.31(+1.55%)
Jan 24, 2017 83.92 85.00 83.56 84.72 15,165,060 +1.01(+1.21%)
Jan 23, 2017 83.30 84.00 83.21 83.71 12,170,066 +0.04(+0.05%)
Jan 20, 2017 83.43 83.83 83.29 83.67 18,436,790 +0.37(+0.44%)
Jan 19, 2017 84.06 84.67 83.13 83.30 16,552,328 -0.64(-0.76%)
Jan 18, 2017 83.63 84.23 83.03 83.94 21,264,003 +0.39(+0.47%)
Jan 17, 2017 84.93 85.22 83.28 83.55 30,013,098 -3.15(-3.63%)
Jan 13, 2017 86.70 86.70 86.70 0 +0.46(+0.53%)
Jan 12, 2017 86.76 87.27 86.02 86.24 21,325,177 -0.84(-0.96%)
Jan 11, 2017 86.43 87.08 85.91 87.08 14,698,912 +0.65(+0.75%)
Jan 10, 2017 86.07 86.90 85.72 86.43 13,984,553 +0.25(+0.29%)
Jan 09, 2017 85.73 86.77 85.52 86.18 12,794,470 +0.06(+0.07%)
Jan 06, 2017 86.39 86.62 85.94 86.12 12,893,298 +0.01(+0.01%)
Jan 05, 2017 86.81 87.11 85.26 86.11 14,300,638 -0.80(-0.92%)
Jan 04, 2017 86.96 87.18 86.40 86.91 15,254,461 -0.32(-0.37%)
Jan 03, 2017 87.34 87.76 85.98 87.23 20,539,959 +0.94(+1.09%)
Dec 30, 2016 86.29 86.29 86.29 0 +0.40(+0.47%)
Dec 29, 2016 86.58 86.67 85.04 85.89 14,687,182 -0.61(-0.71%)
Dec 28, 2016 87.16 87.39 86.35 86.50 9,454,049 -0.63(-0.72%)
Dec 27, 2016 87.05 87.16 86.75 87.13 6,945,935 +0.08(+0.09%)
Dec 23, 2016 87.05 87.05 87.05 0 +0.16(+0.18%)
Dec 22, 2016 86.44 87.17 86.21 86.89 13,923,096 +0.14(+0.16%)
Dec 21, 2016 86.43 86.81 86.03 86.75 11,392,050 +0.22(+0.25%)
Dec 20, 2016 85.79 86.54 85.54 86.53 14,585,045 +1.10(+1.29%)
Dec 19, 2016 84.80 85.44 84.19 85.43 21,684,743 +0.49(+0.58%)
Dec 16, 2016 86.29 86.29 84.89 84.94 23,008,520 -1.06(-1.23%)
Dec 15, 2016 85.40 86.49 84.90 86.00 19,438,175 +1.27(+1.50%)
Dec 14, 2016 83.88 86.12 83.76 84.73 22,620,566 -0.03(-0.04%)
Dec 13, 2016 84.98 85.67 83.82 84.76 16,380,778 +0.03(+0.04%)
Dec 12, 2016 85.36 85.79 84.29 84.73 14,503,277 -0.76(-0.89%)
Dec 09, 2016 85.02 85.50 84.14 85.49 14,567,202 +0.37(+0.43%)
Dec 08, 2016 84.23 85.50 83.94 85.12 20,837,460 +1.05(+1.25%)
Dec 07, 2016 83.55 84.09 82.85 84.07 18,983,398 +0.38(+0.45%)
Dec 06, 2016 83.60 83.81 82.43 83.69 16,128,854 +0.43(+0.52%)
Dec 05, 2016 82.30 83.29 82.29 83.26 18,521,728 +1.66(+2.03%)
Dec 02, 2016 81.80 81.83 80.90 81.60 16,931,504 -0.19(-0.23%)
Dec 01, 2016 80.65 82.28 80.65 81.79 23,820,227 +1.62(+2.02%)
Nov 30, 2016 79.92 80.53 79.70 80.17 25,351,594 +1.25(+1.58%)
Nov 29, 2016 78.39 79.16 78.39 78.92 14,143,902 +0.60(+0.77%)
Nov 28, 2016 78.18 78.87 78.02 78.32 12,975,935 -0.51(-0.65%)
Nov 25, 2016 79.10 79.45 78.47 78.83 6,185,719 -0.03(-0.04%)
Nov 23, 2016 78.86 78.86 78.86 0 +0.33(+0.42%)
Nov 22, 2016 78.35 78.56 77.76 78.53 14,409,108 +0.48(+0.61%)
Nov 21, 2016 78.00 78.17 77.29 78.05 11,971,146 +0.34(+0.44%)
Nov 18, 2016 77.96 78.42 77.55 77.71 19,769,965 -0.31(-0.40%)
Nov 17, 2016 77.93 78.46 77.60 78.02 19,285,455 +0.62(+0.80%)
Nov 16, 2016 78.22 78.35 76.88 77.40 25,919,618 -1.96(-2.47%)
Nov 15, 2016 78.37 79.41 77.78 79.36 28,124,643 -0.15(-0.19%)
Nov 14, 2016 77.25 80.44 77.25 79.51 45,743,305 +2.82(+3.68%)
Nov 11, 2016 76.30 76.72 75.77 76.69 27,574,323 +0.04(+0.05%)
Nov 10, 2016 74.22 77.25 74.22 76.65 56,185,415 +3.40(+4.64%)
Nov 09, 2016 71.46 74.15 71.32 73.25 50,914,938 +3.22(+4.60%)
Nov 08, 2016 69.70 70.54 69.24 70.03 17,528,898 +0.15(+0.21%)
Nov 07, 2016 69.08 69.97 69.00 69.88 16,497,981 +2.12(+3.13%)
Nov 04, 2016 68.49 68.56 67.66 67.76 13,571,306 -0.62(-0.91%)
Nov 03, 2016 68.86 69.19 68.22 68.38 10,369,521 -0.30(-0.44%)
Nov 02, 2016 68.65 68.85 68.01 68.68 12,449,748 -0.29(-0.42%)
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.