JPMorgan Chase & Co (NY: JPM )

209.86 +2.33 (+1.12%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 97.76 98.32 95.71 95.84 21,371,128 -1.54(-1.58%)
Feb 27, 2018 98.67 99.02 97.37 97.38 21,162,024 -1.17(-1.19%)
Feb 26, 2018 98.03 98.60 97.35 98.55 19,893,754 +1.21(+1.24%)
Feb 23, 2018 95.68 97.41 95.68 97.34 14,657,768 +1.93(+2.03%)
Feb 22, 2018 95.22 95.41 20,571,038 -0.17(-0.18%)
Feb 21, 2018 95.42 97.46 95.15 95.58 17,112,370 +0.40(+0.42%)
Feb 20, 2018 95.13 95.75 94.57 95.18 16,220,669 +0.02(+0.03%)
Feb 16, 2018 95.16 95.16 95.16 0 -0.69(-0.72%)
Feb 15, 2018 96.04 96.24 95.17 95.85 14,616,878 +0.40(+0.42%)
Feb 14, 2018 93.46 95.65 93.37 95.45 18,298,982 +2.16(+2.31%)
Feb 13, 2018 92.37 93.81 91.94 93.29 19,368,264 +0.57(+0.62%)
Feb 12, 2018 92.25 93.54 91.33 92.72 21,735,990 +1.41(+1.54%)
Feb 09, 2018 90.53 92.15 88.15 91.31 33,971,040 +1.79(+2.00%)
Feb 08, 2018 93.66 89.48 89.52 32,722,528 -4.14(-4.42%)
Feb 07, 2018 92.56 94.63 92.23 93.66 26,234,246 +0.63(+0.68%)
Feb 06, 2018 88.66 93.33 88.46 93.03 39,905,872 +1.69(+1.85%)
Feb 05, 2018 93.76 95.07 86.28 91.33 35,019,624 -3.49(-3.68%)
Feb 02, 2018 96.66 97.02 94.67 94.83 19,857,766 -2.15(-2.22%)
Feb 01, 2018 96.06 97.07 95.85 96.97 16,626,668 +1.00(+1.04%)
Jan 31, 2018 95.96 96.80 95.59 95.98 15,831,146 +0.46(+0.49%)
Jan 30, 2018 95.86 96.45 95.41 95.51 17,204,068 -0.90(-0.94%)
Jan 29, 2018 96.27 97.38 96.27 96.42 14,074,765 -0.10(-0.10%)
Jan 26, 2018 96.00 96.52 95.39 96.52 16,732,270 +0.51(+0.54%)
Jan 25, 2018 96.29 96.39 95.49 96.00 16,281,145 +0.02(+0.03%)
Jan 24, 2018 95.31 96.25 95.14 95.98 17,905,082 +1.21(+1.28%)
Jan 23, 2018 94.32 95.12 94.05 94.77 14,800,838 -0.10(-0.10%)
Jan 22, 2018 93.48 94.92 93.35 94.87 15,031,274 +1.10(+1.17%)
Jan 19, 2018 94.54 94.88 93.60 93.77 22,639,466 -0.21(-0.22%)
Jan 18, 2018 93.56 94.36 93.16 93.98 17,562,018 +0.22(+0.24%)
Jan 17, 2018 92.84 94.01 92.36 93.76 18,003,396 +0.60(+0.64%)
Jan 16, 2018 92.53 94.12 92.16 93.16 27,359,404 -0.33(-0.36%)
Jan 12, 2018 93.49 93.49 93.49 0 +1.52(+1.65%)
Jan 11, 2018 91.83 92.05 91.32 91.97 16,435,834 +0.49(+0.54%)
Jan 10, 2018 91.86 91.48 19,079,292 +1.00(+1.10%)
Jan 09, 2018 90.21 90.97 90.02 90.49 15,896,975 +0.46(+0.51%)
Jan 08, 2018 89.74 90.18 89.37 90.03 15,023,534 +0.13(+0.15%)
Jan 05, 2018 90.66 90.90 89.43 89.90 17,058,986 -0.58(-0.64%)
Jan 04, 2018 89.91 91.30 89.78 90.48 15,609,487 +1.28(+1.43%)
Jan 03, 2018 89.03 89.55 88.72 89.20 14,412,894 +0.09(+0.10%)
Jan 02, 2018 88.84 89.17 88.16 89.11 16,448,223 +0.83(+0.94%)
Dec 29, 2017 88.28 88.28 88.28 0 -0.70(-0.79%)
Dec 28, 2017 88.66 89.02 88.46 88.98 9,011,229 +0.47(+0.53%)
Dec 27, 2017 88.05 88.56 88.05 88.51 11,504,018 +0.17(+0.19%)
Dec 26, 2017 88.49 89.14 87.83 88.34 8,965,383 -0.35(-0.40%)
Dec 22, 2017 89.32 89.53 88.16 88.70 17,654,732 -0.31(-0.35%)
Dec 21, 2017 87.99 89.21 87.96 89.01 14,927,184 +1.40(+1.59%)
Dec 20, 2017 88.82 88.93 87.57 87.61 15,853,682 -0.31(-0.35%)
Dec 19, 2017 88.61 88.73 87.86 87.92 14,718,614 -0.37(-0.42%)
Dec 18, 2017 88.48 88.84 87.90 88.29 15,383,899 +0.68(+0.77%)
Dec 15, 2017 87.33 87.93 86.84 87.61 35,556,388 +1.22(+1.41%)
Dec 14, 2017 87.60 87.87 86.38 86.39 15,788,747 -0.70(-0.81%)
Dec 13, 2017 88.08 88.42 87.07 87.09 18,193,276 -1.11(-1.25%)
Dec 12, 2017 88.20 88.63 87.12 88.20 18,779,684 +1.02(+1.16%)
Dec 11, 2017 87.27 87.54 86.93 87.19 12,830,293 -0.26(-0.29%)
Dec 08, 2017 86.47 87.45 86.13 87.44 16,362,716 +1.08(+1.25%)
Dec 07, 2017 85.81 86.83 85.63 86.36 16,198,244 -0.26(-0.30%)
Dec 06, 2017 87.13 87.30 86.28 86.62 18,573,130 -0.65(-0.75%)
Dec 05, 2017 87.15 88.66 85.95 87.27 20,821,974 -1.02(-1.15%)
Dec 04, 2017 88.93 89.26 88.75 88.28 28,546,612 +1.78(+2.06%)
Dec 01, 2017 86.59 86.93 84.91 86.50 23,845,324 +0.22(+0.26%)
Nov 30, 2017 86.46 88.04 85.88 86.28 28,997,236 +0.65(+0.76%)
Nov 29, 2017 84.54 86.03 84.21 85.63 25,528,226 +1.96(+2.34%)
Nov 28, 2017 81.07 83.94 80.87 83.67 20,306,960 +2.83(+3.50%)
Nov 27, 2017 81.15 81.83 80.84 80.84 15,838,712 -0.32(-0.40%)
Nov 24, 2017 81.58 81.64 81.11 81.16 4,458,139 -0.26(-0.32%)
Nov 22, 2017 81.75 82.15 81.38 81.42 8,894,668 -0.24(-0.29%)
Nov 21, 2017 82.13 82.18 81.65 81.66 16,213,530 -0.07(-0.08%)
Nov 20, 2017 81.27 81.84 80.70 81.73 11,487,841 +0.72(+0.89%)
Nov 17, 2017 80.75 81.23 80.54 81.01 10,924,573 -0.27(-0.34%)
Nov 16, 2017 81.33 81.77 81.15 81.28 11,844,817 +0.23(+0.29%)
Nov 15, 2017 79.57 81.51 79.20 81.05 18,636,628 +0.76(+0.95%)
Nov 14, 2017 80.35 80.71 79.95 80.29 13,374,887 -0.49(-0.60%)
Nov 13, 2017 79.81 80.94 79.76 80.78 11,266,845 +0.29(+0.36%)
Nov 10, 2017 80.74 81.18 80.48 80.49 11,283,332 -0.10(-0.12%)
Nov 09, 2017 80.17 81.07 79.91 80.59 16,593,287 -0.01(-0.01%)
Nov 08, 2017 81.12 81.20 80.19 80.60 22,435,686 -0.92(-1.12%)
Nov 07, 2017 83.01 83.17 81.10 81.51 22,800,652 -1.68(-2.01%)
Nov 06, 2017 83.65 83.94 83.09 83.19 9,838,709 -0.52(-0.62%)
Nov 03, 2017 83.45 83.81 83.15 83.71 8,605,456 -0.15(-0.18%)
Nov 02, 2017 83.26 84.00 82.68 83.86 10,577,887 +0.55(+0.66%)
Nov 01, 2017 83.45 83.95 83.15 83.31 10,197,024 +0.26(+0.31%)
Oct 31, 2017 83.68 83.95 83.02 83.05 10,526,835 -0.66(-0.79%)
Oct 30, 2017 83.48 84.14 83.26 83.71 10,708,441 -0.30(-0.35%)
Oct 27, 2017 83.73 84.38 83.41 84.01 12,599,481 +0.02(+0.03%)
Oct 26, 2017 83.66 84.54 83.64 83.98 15,813,501 +0.59(+0.71%)
Oct 25, 2017 83.58 83.74 82.70 83.39 17,725,442 +0.08(+0.10%)
Oct 24, 2017 82.45 83.53 82.35 83.31 15,749,563 +1.30(+1.59%)
Oct 23, 2017 82.14 82.54 81.92 82.00 11,190,796 -0.14(-0.17%)
Oct 20, 2017 81.95 82.46 81.50 82.14 18,567,214 +1.16(+1.43%)
Oct 19, 2017 80.23 81.06 80.14 80.99 11,065,040 +0.10(+0.12%)
Oct 18, 2017 81.02 81.35 80.59 80.89 12,306,532 +0.31(+0.38%)
Oct 17, 2017 80.95 81.04 80.33 80.58 12,520,818 -0.18(-0.22%)
Oct 16, 2017 79.53 80.85 79.53 80.76 15,060,343 +1.63(+2.07%)
Oct 13, 2017 78.82 79.83 78.39 79.13 15,979,547 -0.11(-0.14%)
Oct 12, 2017 80.32 80.48 78.93 79.24 22,109,954 -0.70(-0.88%)
Oct 11, 2017 79.93 80.08 79.36 79.94 17,298,498 -0.24(-0.30%)
Oct 10, 2017 79.62 80.22 79.44 80.18 12,877,690 +0.59(+0.75%)
Oct 09, 2017 80.04 80.13 79.36 79.58 9,406,868 -0.42(-0.53%)
Oct 06, 2017 80.52 80.60 79.63 80.00 12,395,241 -0.14(-0.18%)
Oct 05, 2017 79.24 80.40 78.87 80.14 17,245,672 +1.06(+1.35%)
Oct 04, 2017 79.85 79.97 79.01 79.08 14,822,992 -0.81(-1.02%)
Oct 03, 2017 79.47 79.96 79.42 79.89 11,737,046 +0.42(+0.53%)
Oct 02, 2017 78.60 79.51 78.34 79.47 16,811,744 +1.09(+1.39%)
Sep 29, 2017 78.21 78.39 77.98 78.38 13,937,909 +0.11(+0.14%)
Sep 28, 2017 78.45 78.69 77.89 78.28 12,514,632 +0.16(+0.21%)
Sep 27, 2017 78.55 77.62 78.11 18,386,094 +1.21(+1.58%)
Sep 26, 2017 76.96 77.17 76.60 76.90 11,399,369 -0.34(-0.45%)
Sep 25, 2017 77.56 77.87 76.69 77.24 12,749,848 -0.58(-0.75%)
Sep 22, 2017 77.72 77.95 77.50 77.82 10,184,750 -0.16(-0.21%)
Sep 21, 2017 77.52 78.27 77.30 77.99 13,220,649 +0.35(+0.45%)
Sep 20, 2017 77.22 78.20 76.90 77.64 18,656,992 +0.54(+0.70%)
Sep 19, 2017 76.08 77.44 75.93 77.09 15,382,293 +0.84(+1.10%)
Sep 18, 2017 75.44 76.43 75.38 76.26 13,790,807 +1.07(+1.42%)
Sep 15, 2017 74.75 75.26 74.48 75.19 22,142,654 +0.53(+0.71%)
Sep 14, 2017 74.84 75.12 74.47 74.66 12,870,017 -0.15(-0.20%)
Sep 13, 2017 74.36 75.09 74.12 74.80 15,212,924 +0.21(+0.29%)
Sep 12, 2017 74.00 74.89 73.94 74.59 17,063,528 +0.90(+1.23%)
Sep 11, 2017 73.36 74.07 73.00 73.69 16,107,608 +1.12(+1.55%)
Sep 08, 2017 72.47 73.38 72.42 72.56 17,354,372 -0.09(-0.12%)
Sep 07, 2017 73.95 73.97 72.28 72.65 17,780,086 -1.30(-1.75%)
Sep 06, 2017 73.86 74.28 73.56 73.95 14,434,151 +0.49(+0.67%)
Sep 05, 2017 74.70 74.77 73.06 73.46 20,752,508 -1.80(-2.39%)
Sep 01, 2017 74.89 75.80 74.64 75.26 11,960,768 +0.66(+0.89%)
Aug 31, 2017 75.35 75.38 74.52 74.59 16,103,449 -0.34(-0.46%)
Aug 30, 2017 74.89 75.40 74.84 74.94 11,168,047 +0.17(+0.23%)
Aug 29, 2017 74.23 74.94 74.11 74.76 13,264,184 -0.41(-0.55%)
Aug 28, 2017 75.63 75.66 74.79 75.17 8,884,915 -0.24(-0.32%)
Aug 25, 2017 75.40 75.90 75.34 75.41 14,371,984 +0.30(+0.40%)
Aug 24, 2017 75.44 75.60 75.02 75.11 10,507,480 -0.12(-0.16%)
Aug 23, 2017 74.57 75.78 74.55 75.23 10,736,384 +0.09(+0.12%)
Aug 22, 2017 74.74 75.26 74.68 75.14 11,224,646 +0.76(+1.03%)
Aug 21, 2017 74.56 74.63 73.99 74.38 14,015,303 -0.09(-0.12%)
Aug 18, 2017 74.11 75.12 74.02 74.47 15,890,371 +0.07(+0.10%)
Aug 17, 2017 75.30 75.47 74.27 74.39 16,860,912 -1.18(-1.56%)
Aug 16, 2017 76.36 76.51 75.40 75.58 13,507,515 -0.53(-0.69%)
Aug 15, 2017 76.58 76.76 76.03 76.10 10,738,456 +0.20(+0.26%)
Aug 14, 2017 75.81 76.24 75.77 75.90 13,397,199 +0.88(+1.17%)
Aug 11, 2017 75.61 76.05 74.88 75.03 13,013,202 -0.63(-0.84%)
Aug 10, 2017 76.24 76.38 75.56 75.66 16,145,711 -1.10(-1.43%)
Aug 09, 2017 76.31 76.88 76.18 76.76 13,663,052 -0.12(-0.16%)
Aug 08, 2017 77.10 78.14 76.81 76.88 16,748,364 -0.28(-0.36%)
Aug 07, 2017 77.05 77.30 76.90 77.16 9,721,744 +0.30(+0.38%)
Aug 04, 2017 76.73 77.47 76.71 76.86 17,454,048 +0.95(+1.25%)
Aug 03, 2017 76.08 76.43 75.69 75.91 13,498,501 -0.50(-0.66%)
Aug 02, 2017 76.21 76.49 75.92 76.41 12,386,482 +0.07(+0.09%)
Aug 01, 2017 75.90 76.44 75.73 76.35 15,257,315 +1.01(+1.34%)
Jul 31, 2017 75.10 75.80 75.09 75.34 14,037,726 +0.43(+0.57%)
Jul 28, 2017 75.05 75.30 74.60 74.91 11,395,475 -0.22(-0.29%)
Jul 27, 2017 75.36 75.55 74.82 75.13 15,024,934 -0.31(-0.41%)
Jul 26, 2017 76.40 76.48 75.24 75.44 14,397,083 -0.71(-0.94%)
Jul 25, 2017 75.81 76.74 75.72 76.16 20,039,350 +1.25(+1.67%)
Jul 24, 2017 74.65 75.12 74.61 74.91 13,068,257 +0.32(+0.43%)
Jul 21, 2017 74.73 74.98 74.29 74.59 13,368,715 -0.25(-0.34%)
Jul 20, 2017 74.80 75.26 74.60 74.84 14,088,186 +0.00(+0.00%)
Jul 19, 2017 75.19 74.68 74.84 14,196,866 +0.11(+0.14%)
Jul 18, 2017 74.23 75.16 74.12 74.74 17,933,616 -0.26(-0.35%)
Jul 17, 2017 75.35 75.49 74.89 75.00 17,511,554 -0.71(-0.93%)
Jul 14, 2017 74.53 76.00 74.36 75.71 27,093,948 -0.70(-0.91%)
Jul 13, 2017 76.07 76.62 75.78 76.40 15,610,920 +0.48(+0.64%)
Jul 12, 2017 76.00 76.18 75.56 75.92 16,498,578 -0.26(-0.34%)
Jul 11, 2017 76.59 76.59 75.73 76.18 16,159,815 -0.30(-0.39%)
Jul 10, 2017 76.73 76.88 76.40 76.48 17,042,696 -0.54(-0.70%)
Jul 07, 2017 77.11 77.28 76.51 77.02 15,618,727 +0.39(+0.50%)
Jul 06, 2017 76.77 77.56 76.22 76.63 20,221,148 -0.25(-0.32%)
Jul 05, 2017 76.42 76.97 76.00 76.88 21,363,788 +0.76(+1.00%)
Jul 03, 2017 75.14 76.72 75.02 76.12 16,094,289 +1.52(+2.04%)
Jun 30, 2017 75.06 75.09 74.40 74.60 20,693,810 +0.20(+0.27%)
Jun 29, 2017 75.37 75.62 73.71 74.39 33,931,796 +1.09(+1.48%)
Jun 28, 2017 72.31 73.51 72.31 73.31 21,392,508 +1.44(+2.01%)
Jun 27, 2017 71.59 72.59 71.42 71.86 18,886,926 +0.66(+0.93%)
Jun 26, 2017 71.02 71.55 70.69 71.20 12,352,912 +0.31(+0.44%)
Jun 23, 2017 71.55 71.82 70.69 70.89 23,048,878 -0.13(-0.18%)
Jun 22, 2017 70.95 71.30 70.74 71.02 14,923,280 -0.08(-0.11%)
Jun 21, 2017 71.40 71.45 70.81 71.11 12,258,257 -0.33(-0.46%)
Jun 20, 2017 71.62 71.76 71.31 71.43 13,719,501 -0.45(-0.62%)
Jun 19, 2017 70.98 72.01 70.89 71.88 19,569,018 +1.54(+2.19%)
Jun 16, 2017 70.89 70.97 70.20 70.34 20,751,032 -0.32(-0.45%)
Jun 15, 2017 70.40 71.07 70.39 70.66 15,327,116 -0.42(-0.60%)
Jun 14, 2017 70.82 71.26 70.04 71.08 19,815,064 -0.15(-0.21%)
Jun 13, 2017 71.46 71.70 70.99 71.23 15,385,367 +0.24(+0.33%)
Jun 12, 2017 70.97 71.61 70.43 70.99 19,667,242 +0.02(+0.02%)
Jun 09, 2017 69.79 71.05 69.69 70.97 23,426,422 +1.64(+2.37%)
Jun 08, 2017 69.97 68.47 69.33 21,992,884 +0.85(+1.24%)
Jun 07, 2017 68.00 68.64 67.82 68.49 16,798,958 +0.78(+1.15%)
Jun 06, 2017 67.16 67.92 67.03 67.71 14,943,787 +0.14(+0.21%)
Jun 05, 2017 67.45 68.16 67.40 67.57 11,125,005 +0.12(+0.18%)
Jun 02, 2017 67.16 67.73 66.91 67.45 18,376,454 -0.34(-0.51%)
Jun 01, 2017 67.30 67.81 66.64 67.79 20,978,414 +0.74(+1.11%)
May 31, 2017 68.34 68.41 66.63 67.05 34,703,312 -1.43(-2.09%)
May 30, 2017 69.48 69.50 68.38 68.48 15,440,154 -1.19(-1.71%)
May 26, 2017 69.47 69.83 69.39 69.67 9,940,781 +0.01(+0.01%)
May 25, 2017 70.18 70.26 69.44 69.66 14,994,868 -0.29(-0.42%)
May 24, 2017 70.09 70.17 69.57 69.95 12,156,430 -0.04(-0.06%)
May 23, 2017 69.17 70.25 68.98 70.00 14,399,915 +0.87(+1.25%)
May 22, 2017 69.52 69.61 68.73 69.13 14,252,587 -0.07(-0.09%)
May 19, 2017 68.73 69.65 68.68 69.20 16,433,730 +0.67(+0.98%)
May 18, 2017 68.62 69.21 68.04 68.53 28,608,020 -0.25(-0.37%)
May 17, 2017 71.51 70.51 68.53 68.78 30,229,536 -2.73(-3.81%)
May 16, 2017 71.30 71.90 71.29 71.51 12,000,258 +0.22(+0.31%)
May 15, 2017 71.09 71.41 70.89 71.29 10,825,411 +0.34(+0.48%)
May 12, 2017 70.75 71.05 70.47 70.94 10,706,958 -0.20(-0.28%)
May 11, 2017 71.08 71.40 70.48 71.14 13,362,966 -0.22(-0.31%)
May 10, 2017 70.62 71.40 70.58 71.36 10,210,697 +0.55(+0.78%)
May 09, 2017 71.22 71.69 70.60 70.80 12,582,353 -0.29(-0.40%)
May 08, 2017 71.04 71.27 70.72 71.09 10,000,480 +0.08(+0.12%)
May 05, 2017 71.21 71.29 70.53 71.01 11,561,223 -0.08(-0.11%)
May 04, 2017 71.57 71.60 70.66 71.09 14,136,350 +0.08(+0.12%)
May 03, 2017 70.24 71.09 70.21 71.01 14,138,597 +0.41(+0.58%)
May 02, 2017 70.77 70.91 70.21 70.60 17,660,428 -0.46(-0.64%)
May 01, 2017 71.30 71.61 70.65 71.06 19,249,334 +0.05(+0.07%)
Apr 28, 2017 71.50 71.70 70.97 71.01 13,178,015 -0.50(-0.70%)
Apr 27, 2017 72.13 72.13 71.02 71.51 16,330,183 -0.67(-0.93%)
Apr 26, 2017 72.11 72.68 71.94 72.17 15,721,474 +0.14(+0.19%)
Apr 25, 2017 72.27 72.75 72.04 72.04 22,364,046 +0.62(+0.87%)
Apr 24, 2017 70.64 71.86 70.53 71.42 31,203,090 +2.43(+3.53%)
Apr 21, 2017 69.78 69.93 68.98 68.98 24,284,592 -0.84(-1.20%)
Apr 20, 2017 69.36 70.01 69.01 69.82 19,156,766 +0.89(+1.29%)
Apr 19, 2017 69.78 70.13 68.85 68.93 21,548,260 -0.57(-0.82%)
Apr 18, 2017 69.67 69.89 69.16 69.51 17,307,828 -0.57(-0.82%)
Apr 17, 2017 68.92 70.26 68.86 70.08 23,364,564 +1.19(+1.73%)
Apr 13, 2017 69.78 71.00 68.89 68.89 37,405,688 -0.82(-1.17%)
Apr 12, 2017 70.13 70.15 69.40 69.70 18,037,536 -0.27(-0.38%)
Apr 11, 2017 69.82 70.02 69.21 69.97 17,997,580 -0.12(-0.17%)
Apr 10, 2017 70.26 70.75 69.70 70.09 18,477,052 -0.24(-0.35%)
Apr 07, 2017 70.13 70.85 69.95 70.34 16,046,843 -0.24(-0.35%)
Apr 06, 2017 70.18 70.93 69.58 70.58 17,615,836 +0.24(+0.34%)
Apr 05, 2017 72.17 72.26 70.30 70.35 21,605,328 -0.91(-1.28%)
Apr 04, 2017 70.92 71.55 70.78 71.26 17,495,634 +0.24(+0.33%)
Apr 03, 2017 71.41 71.55 70.28 71.02 24,436,940 -0.26(-0.36%)
Mar 31, 2017 71.99 72.01 71.22 71.28 20,933,150 -0.97(-1.34%)
Mar 30, 2017 71.58 72.60 71.51 72.25 14,331,171 +0.62(+0.86%)
Mar 29, 2017 71.90 72.08 71.48 71.63 12,578,147 -0.27(-0.37%)
Mar 28, 2017 70.62 72.24 70.59 71.90 20,040,414 +1.10(+1.56%)
Mar 27, 2017 69.41 70.93 69.17 70.80 20,564,996 -0.04(-0.06%)
Mar 24, 2017 71.24 71.49 70.42 70.84 19,831,058 -0.08(-0.11%)
Mar 23, 2017 70.77 71.82 70.67 70.92 19,825,516 -0.11(-0.16%)
Mar 22, 2017 70.51 71.47 69.80 71.03 26,790,468 +0.11(+0.16%)
Mar 21, 2017 73.33 73.56 70.65 70.92 40,769,456 -2.14(-2.93%)
Mar 20, 2017 73.26 73.99 72.87 73.06 18,019,974 -0.53(-0.72%)
Mar 17, 2017 74.52 74.69 73.56 73.59 26,782,864 -0.78(-1.05%)
Mar 16, 2017 74.68 75.31 74.31 74.37 17,857,696 -0.07(-0.10%)
Mar 15, 2017 74.50 75.11 73.95 74.44 20,454,454 +0.18(+0.24%)
Mar 14, 2017 73.86 74.38 73.66 74.26 12,615,342 +0.12(+0.16%)
Mar 13, 2017 74.10 74.48 73.79 74.14 12,326,716 +0.06(+0.09%)
Mar 10, 2017 74.62 74.66 73.47 74.08 16,918,870 -0.24(-0.32%)
Mar 09, 2017 74.33 74.77 73.97 74.31 16,909,724 +0.29(+0.39%)
Mar 08, 2017 75.21 75.35 73.93 74.02 21,409,896 -0.16(-0.22%)
Mar 07, 2017 74.37 74.73 74.02 74.18 13,747,836 -0.41(-0.55%)
Mar 06, 2017 74.86 74.92 73.93 74.59 18,555,694 -0.71(-0.95%)
Mar 03, 2017 75.56 74.81 75.31 15,848,848 +0.54(+0.72%)
Mar 02, 2017 76.18 76.22 74.68 74.77 20,759,338 -1.18(-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.