JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 49.50 49.79 47.83 48.08 5,738,600 -1.17(-2.37%)
Apr 27, 2000 50.08 50.33 48.87 49.25 6,203,800 -1.71(-3.36%)
Apr 26, 2000 52.50 52.50 50.79 50.96 3,670,900 -1.08(-2.08%)
Apr 25, 2000 50.50 52.37 50.17 52.04 4,222,700 +2.21(+4.43%)
Apr 24, 2000 50.67 50.96 49.63 49.83 5,198,100 -1.71(-3.31%)
Apr 20, 2000 52.08 52.13 50.83 51.54 3,031,100 -0.46(-0.88%)
Apr 19, 2000 53.83 54.00 50.41 52.00 6,042,700 -1.67(-3.11%)
Apr 18, 2000 52.17 53.96 52.04 53.67 4,558,800 +1.25(+2.39%)
Apr 17, 2000 51.67 52.96 49.96 52.41 5,809,100 -0.17(-0.32%)
Apr 14, 2000 54.67 54.91 50.50 52.58 8,724,700 -3.75(-6.66%)
Apr 13, 2000 57.33 57.83 56.17 56.33 4,521,100 -1.54(-2.66%)
Apr 12, 2000 58.63 60.63 57.67 57.87 6,093,900 +0.54(+0.94%)
Apr 11, 2000 58.00 58.58 56.67 57.33 5,482,700 -1.41(-2.41%)
Apr 10, 2000 57.00 59.37 56.75 58.75 5,245,200 +1.17(+2.03%)
Apr 07, 2000 58.83 58.83 57.33 57.58 3,279,500 -0.71(-1.22%)
Apr 06, 2000 58.00 58.83 57.87 58.29 3,238,800 +0.71(+1.24%)
Apr 05, 2000 56.17 57.96 56.17 57.58 4,875,900 -0.25(-0.44%)
Apr 04, 2000 61.00 61.25 55.33 57.83 8,429,100 -3.83(-6.22%)
Apr 03, 2000 58.63 62.00 58.54 61.67 5,674,700 +3.54(+6.09%)
Mar 31, 2000 58.67 58.91 57.33 58.13 4,540,500 +0.13(+0.22%)
Mar 30, 2000 59.63 60.50 57.29 58.00 5,347,500 -2.25(-3.73%)
Mar 29, 2000 62.83 63.00 59.54 60.25 6,063,900 -2.59(-4.12%)
Mar 28, 2000 62.50 63.83 62.08 62.83 4,885,900 -0.29(-0.46%)
Mar 27, 2000 64.00 64.58 62.37 63.13 3,224,500 -1.00(-1.56%)
Mar 24, 2000 64.67 67.17 64.00 64.13 6,329,400 -1.54(-2.35%)
Mar 23, 2000 60.67 66.13 60.63 65.67 6,956,700 +4.63(+7.58%)
Mar 22, 2000 60.41 61.41 59.17 61.04 5,739,500 -0.29(-0.48%)
Mar 21, 2000 57.63 61.67 57.00 61.33 5,565,800 +3.63(+6.28%)
Mar 20, 2000 60.00 60.33 56.33 57.71 5,386,400 -2.96(-4.88%)
Mar 17, 2000 59.50 61.50 59.00 60.67 7,929,500 +0.59(+0.98%)
Mar 16, 2000 56.63 60.25 56.13 60.08 10,425,200 +4.67(+8.42%)
Mar 15, 2000 51.91 56.13 51.46 55.41 5,912,200 +2.75(+5.22%)
Mar 14, 2000 53.67 53.96 52.33 52.67 2,754,800 -0.71(-1.32%)
Mar 13, 2000 51.75 54.13 51.41 53.37 3,153,900 +0.91(+1.74%)
Mar 10, 2000 53.33 54.37 51.83 52.46 3,541,400 -1.62(-3.00%)
Mar 09, 2000 52.50 54.17 52.04 54.08 2,654,700 +1.41(+2.68%)
Mar 08, 2000 53.83 54.29 52.41 52.67 3,503,300 -1.87(-3.43%)
Mar 07, 2000 55.63 56.13 54.00 54.54 3,047,200 -1.09(-1.95%)
Mar 06, 2000 55.29 56.25 54.83 55.63 3,796,700 +1.55(+2.86%)
Mar 03, 2000 54.67 54.91 52.91 54.08 3,991,900 +0.37(+0.70%)
Mar 02, 2000 53.67 54.08 53.17 53.71 2,394,400 -0.96(-1.76%)
Mar 01, 2000 53.25 54.67 52.58 54.67 3,246,600 +1.59(+2.99%)
Feb 29, 2000 51.79 54.00 51.79 53.08 4,112,000 +1.12(+2.16%)
Feb 28, 2000 51.17 53.50 50.91 51.96 4,036,300 +1.38(+2.73%)
Feb 25, 2000 51.08 52.50 49.91 50.58 3,099,700 -0.09(-0.17%)
Feb 24, 2000 51.50 51.71 49.75 50.67 3,470,300 -0.91(-1.77%)
Feb 23, 2000 51.58 52.79 51.04 51.58 2,973,400 +0.08(+0.16%)
Feb 22, 2000 50.67 52.58 50.08 51.50 4,713,800 +1.67(+3.34%)
Feb 18, 2000 52.04 52.37 49.71 49.83 5,416,600 -2.41(-4.62%)
Feb 17, 2000 53.75 54.33 51.87 52.25 3,811,300 -0.75(-1.42%)
Feb 16, 2000 54.00 54.79 52.67 53.00 3,225,300 -1.04(-1.92%)
Feb 15, 2000 53.37 55.00 53.08 54.04 5,980,900 +1.33(+2.53%)
Feb 14, 2000 54.83 55.63 52.71 52.71 3,940,200 -2.37(-4.31%)
Feb 11, 2000 55.50 56.67 54.67 55.08 4,702,700 -0.33(-0.60%)
Feb 10, 2000 55.41 55.83 54.25 55.41 4,590,900 +0.17(+0.30%)
Feb 09, 2000 56.63 57.58 54.96 55.25 6,548,900 -1.46(-2.57%)
Feb 08, 2000 56.04 57.41 56.00 56.71 4,213,800 +1.91(+3.49%)
Feb 07, 2000 54.79 55.58 54.50 54.79 3,124,400 +0.29(+0.54%)
Feb 04, 2000 55.00 55.54 54.37 54.50 3,410,200 -0.96(-1.73%)
Feb 03, 2000 55.67 56.58 53.50 55.46 6,135,500 +0.55(+1.00%)
Feb 02, 2000 55.33 56.13 54.25 54.91 4,751,300 -0.92(-1.65%)
Feb 01, 2000 54.96 56.33 54.21 55.83 6,436,300 +2.04(+3.79%)
Jan 31, 2000 51.21 54.33 51.21 53.79 4,775,500 +2.67(+5.22%)
Jan 28, 2000 53.04 53.04 51.08 51.13 5,000,000 -2.67(-4.96%)
Jan 27, 2000 52.96 54.33 52.37 53.79 5,446,100 +1.50(+2.87%)
Jan 26, 2000 50.25 52.67 50.00 52.29 5,591,700 +2.55(+5.12%)
Jan 25, 2000 48.67 50.50 48.67 49.75 5,055,200 +1.08(+2.22%)
Jan 24, 2000 49.58 49.71 48.13 48.67 4,309,500 +0.04(+0.08%)
Jan 21, 2000 49.25 49.33 48.41 48.63 3,440,600 -0.75(-1.51%)
Jan 20, 2000 50.25 50.67 48.50 49.37 5,180,300 -0.04(-0.08%)
Jan 19, 2000 48.17 50.25 48.17 49.41 10,495,300 +2.08(+4.39%)
Jan 18, 2000 49.29 49.67 46.83 47.33 3,531,700 -1.91(-3.89%)
Jan 14, 2000 49.29 50.50 48.54 49.25 6,492,300 +1.71(+3.59%)
Jan 13, 2000 47.41 48.33 47.04 47.54 4,614,100 +0.71(+1.51%)
Jan 12, 2000 46.46 47.25 46.33 46.83 4,852,300 +0.29(+0.63%)
Jan 11, 2000 46.67 46.96 45.50 46.54 5,605,800 -1.13(-2.36%)
Jan 10, 2000 48.50 48.91 47.67 47.67 3,154,100 -0.83(-1.72%)
Jan 07, 2000 48.41 49.00 47.33 48.50 4,382,000 +0.87(+1.83%)
Jan 06, 2000 46.75 48.63 46.50 47.63 5,584,800 +0.67(+1.42%)
Jan 05, 2000 46.83 48.37 46.00 46.96 5,815,200 -0.29(-0.61%)
Jan 04, 2000 47.08 47.46 46.13 47.25 7,818,800 -1.33(-2.74%)
Jan 03, 2000 49.83 50.25 48.08 48.58 8,014,400 -3.21(-6.20%)
Dec 31, 1999 52.00 52.25 51.79 51.79 775,600 -0.25(-0.47%)
Dec 30, 1999 51.71 52.46 51.17 52.04 1,281,600 +0.33(+0.64%)
Dec 29, 1999 51.46 52.13 51.29 51.71 1,535,500 +0.75(+1.47%)
Dec 28, 1999 51.13 51.58 50.87 50.96 1,503,400 -0.04(-0.08%)
Dec 27, 1999 51.67 52.79 51.00 51.00 2,541,900 -0.67(-1.29%)
Dec 23, 1999 50.83 51.96 50.71 51.67 2,892,500 +1.75(+3.51%)
Dec 22, 1999 50.00 50.41 49.33 49.91 2,253,600 -0.09(-0.17%)
Dec 21, 1999 48.25 51.00 48.08 50.00 5,240,000 +1.83(+3.81%)
Dec 20, 1999 48.91 49.29 48.17 48.17 4,141,100 -0.33(-0.69%)
Dec 17, 1999 48.83 49.91 48.04 48.50 6,658,900 -1.50(-3.00%)
Dec 16, 1999 50.79 50.79 49.21 50.00 2,705,300 -0.33(-0.66%)
Dec 15, 1999 51.04 51.58 49.83 50.33 3,061,900 -0.71(-1.38%)
Dec 14, 1999 52.04 52.04 50.71 51.04 2,232,500 -1.31(-2.51%)
Dec 13, 1999 52.08 52.83 51.83 52.35 1,703,000 -0.27(-0.52%)
Dec 10, 1999 53.08 53.08 52.08 52.63 3,214,200 +0.71(+1.37%)
Dec 09, 1999 52.00 52.91 50.71 51.91 3,163,800 +0.10(+0.19%)
Dec 08, 1999 52.25 52.41 51.25 51.81 3,172,200 -0.60(-1.14%)
Dec 07, 1999 52.33 52.79 51.58 52.41 3,703,800 -0.17(-0.32%)
Dec 06, 1999 54.67 54.67 51.58 52.58 3,322,700 -2.09(-3.82%)
Dec 03, 1999 53.96 55.58 53.87 54.67 3,847,000 +1.96(+3.72%)
Dec 02, 1999 52.00 52.83 50.67 52.71 3,262,800 +1.11(+2.16%)
Dec 01, 1999 51.41 52.00 51.04 51.59 3,049,700 +0.09(+0.18%)
Nov 30, 1999 51.08 52.83 51.04 51.50 4,032,300 +0.21(+0.40%)
Nov 29, 1999 52.54 52.54 50.87 51.29 3,481,400 -1.41(-2.68%)
Nov 26, 1999 53.91 53.91 52.71 52.71 796,600 -0.33(-0.63%)
Nov 24, 1999 53.17 53.29 52.50 53.04 2,522,200 -0.25(-0.48%)
Nov 23, 1999 54.58 54.83 53.00 53.29 3,034,500 -1.29(-2.36%)
Nov 22, 1999 55.00 55.04 53.79 54.58 2,516,700 -0.75(-1.36%)
Nov 19, 1999 55.67 56.25 55.00 55.33 2,003,900 -0.25(-0.44%)
Nov 18, 1999 54.91 56.08 54.63 55.58 3,072,500 +1.00(+1.83%)
Nov 17, 1999 56.71 56.79 54.41 54.58 3,610,600 -2.75(-4.80%)
Nov 16, 1999 55.58 57.63 55.25 57.33 4,490,300 +2.29(+4.17%)
Nov 15, 1999 56.04 56.54 55.00 55.04 3,743,100 -1.63(-2.87%)
Nov 12, 1999 55.04 56.67 55.00 56.67 3,425,200 +2.59(+4.78%)
Nov 11, 1999 53.87 55.08 53.54 54.08 2,294,500 +0.37(+0.70%)
Nov 10, 1999 54.71 54.83 53.71 53.71 3,180,200 -1.67(-3.01%)
Nov 09, 1999 56.21 56.46 54.67 55.37 3,238,300 -0.87(-1.55%)
Nov 08, 1999 57.54 57.75 56.08 56.25 2,395,600 -1.25(-2.18%)
Nov 05, 1999 57.41 58.25 57.08 57.50 3,435,200 +1.42(+2.53%)
Nov 04, 1999 55.91 57.29 55.67 56.08 3,875,000 +1.12(+2.04%)
Nov 03, 1999 55.75 56.00 54.79 54.96 2,653,800 -0.83(-1.49%)
Nov 02, 1999 56.33 57.50 55.50 55.79 3,542,500 +0.09(+0.16%)
Nov 01, 1999 57.75 58.08 55.58 55.71 4,511,400 -2.46(-4.23%)
Oct 29, 1999 58.75 59.50 57.54 58.17 7,385,800 -0.87(-1.48%)
Oct 28, 1999 57.00 59.33 56.83 59.04 10,699,500 +3.87(+7.02%)
Oct 27, 1999 52.04 55.17 51.91 55.17 5,947,200 +3.29(+6.35%)
Oct 26, 1999 52.21 52.67 51.25 51.87 2,808,600 -0.09(-0.17%)
Oct 25, 1999 53.13 53.29 51.58 51.96 3,559,800 -1.79(-3.32%)
Oct 22, 1999 51.91 54.25 51.91 53.75 5,028,900 +2.00(+3.86%)
Oct 21, 1999 49.83 51.75 49.83 51.75 4,334,500 +1.21(+2.39%)
Oct 20, 1999 48.67 50.58 48.50 50.54 4,728,100 +3.13(+6.59%)
Oct 19, 1999 46.67 48.33 46.67 47.41 4,110,800 +1.87(+4.11%)
Oct 18, 1999 44.50 45.79 44.50 45.54 4,150,000 +1.21(+2.72%)
Oct 15, 1999 45.50 46.17 43.87 44.33 7,387,300 -2.96(-6.26%)
Oct 14, 1999 47.41 47.83 46.00 47.29 4,041,100 -0.17(-0.35%)
Oct 13, 1999 49.50 49.50 47.00 47.46 4,040,500 -1.37(-2.81%)
Oct 12, 1999 49.17 49.58 48.83 48.83 1,988,000 -0.37(-0.76%)
Oct 11, 1999 50.41 50.79 49.17 49.21 2,347,500 -1.17(-2.32%)
Oct 08, 1999 49.71 50.37 48.96 50.37 2,969,400 +0.67(+1.34%)
Oct 07, 1999 50.71 51.17 49.33 49.71 3,276,400 -0.92(-1.82%)
Oct 06, 1999 50.41 51.25 50.33 50.63 3,424,200 +0.21(+0.42%)
Oct 05, 1999 51.33 52.41 49.83 50.41 4,461,300 -1.13(-2.19%)
Oct 04, 1999 49.46 51.54 49.37 51.54 2,592,300 +2.17(+4.39%)
Oct 01, 1999 50.08 50.08 48.67 49.37 3,100,500 -0.87(-1.74%)
Sep 30, 1999 48.71 50.87 48.54 50.25 3,003,900 +1.58(+3.25%)
Sep 29, 1999 49.29 49.58 48.63 48.67 2,541,700 -0.54(-1.10%)
Sep 28, 1999 48.58 49.46 48.37 49.21 6,444,700 -0.21(-0.42%)
Sep 27, 1999 50.96 50.96 49.21 49.41 2,982,800 -0.83(-1.66%)
Sep 24, 1999 49.91 50.79 49.83 50.25 3,820,600 +0.08(+0.16%)
Sep 23, 1999 51.29 51.96 49.83 50.17 4,024,100 -0.75(-1.47%)
Sep 22, 1999 50.67 51.67 49.41 50.91 3,343,800 +0.29(+0.57%)
Sep 21, 1999 52.00 52.04 50.58 50.63 2,781,400 -1.67(-3.19%)
Sep 20, 1999 51.75 52.58 51.58 52.29 2,207,300 +0.59(+1.13%)
Sep 17, 1999 52.63 53.17 51.71 51.71 3,738,000 -0.29(-0.56%)
Sep 16, 1999 51.79 52.13 50.75 52.00 2,920,600 +0.37(+0.72%)
Sep 15, 1999 52.33 52.83 51.54 51.63 3,830,900 +0.05(+0.09%)
Sep 14, 1999 51.25 51.63 50.79 51.58 2,693,100 -0.21(-0.41%)
Sep 13, 1999 51.79 52.17 51.33 51.79 2,490,200 +0.17(+0.32%)
Sep 10, 1999 51.67 52.25 50.54 51.63 6,244,700 -0.04(-0.08%)
Sep 09, 1999 54.00 54.00 50.87 51.67 13,512,200 -2.83(-5.20%)
Sep 08, 1999 54.00 55.25 53.25 54.50 3,803,000 +0.25(+0.47%)
Sep 07, 1999 56.67 56.67 53.91 54.25 3,804,100 -2.42(-4.27%)
Sep 03, 1999 55.17 57.17 55.17 56.67 3,924,800 +2.83(+5.26%)
Sep 02, 1999 53.91 53.91 53.04 53.83 2,716,600 -1.31(-2.38%)
Sep 01, 1999 55.79 55.79 54.00 55.15 4,146,100 -0.65(-1.16%)
Aug 31, 1999 55.58 56.67 53.67 55.79 6,376,700 +1.50(+2.76%)
Aug 30, 1999 55.41 55.50 53.41 54.29 3,027,200 -1.12(-2.02%)
Aug 27, 1999 56.04 56.21 54.67 55.41 2,169,700 -0.59(-1.05%)
Aug 26, 1999 57.50 58.21 55.71 56.00 3,254,200 -1.00(-1.75%)
Aug 25, 1999 56.63 57.17 55.50 57.00 5,178,600 -0.71(-1.22%)
Aug 24, 1999 56.33 59.00 56.33 57.71 4,852,800 +0.58(+1.02%)
Aug 23, 1999 56.00 57.21 55.96 57.13 2,658,800 +1.29(+2.32%)
Aug 20, 1999 54.41 55.87 54.41 55.83 2,455,000 +0.87(+1.59%)
Aug 19, 1999 55.04 55.58 54.58 54.96 2,653,900 -1.71(-3.01%)
Aug 18, 1999 54.91 56.67 54.41 56.67 2,742,200 +1.33(+2.41%)
Aug 17, 1999 54.46 55.33 54.46 55.33 3,914,400 +1.83(+3.43%)
Aug 16, 1999 53.08 53.54 52.58 53.50 2,398,900 +0.75(+1.43%)
Aug 13, 1999 51.00 52.79 51.00 52.75 3,092,300 +2.29(+4.53%)
Aug 12, 1999 51.29 51.29 50.46 50.46 2,151,400 -0.83(-1.62%)
Aug 11, 1999 50.08 51.29 49.87 51.29 2,330,900 +1.75(+3.54%)
Aug 10, 1999 50.17 50.63 48.37 49.54 3,602,300 -0.87(-1.73%)
Aug 09, 1999 50.33 51.08 50.08 50.41 2,802,300 -0.09(-0.17%)
Aug 06, 1999 51.50 52.17 50.37 50.50 2,573,300 -1.91(-3.65%)
Aug 05, 1999 52.29 52.58 51.21 52.41 2,743,100 +0.12(+0.23%)
Aug 04, 1999 52.71 53.25 52.21 52.29 2,334,100 -0.25(-0.47%)
Aug 03, 1999 52.17 52.63 52.00 52.54 2,025,200 +0.37(+0.72%)
Aug 02, 1999 51.29 52.33 51.21 52.17 4,189,200 +0.79(+1.54%)
Jul 30, 1999 52.67 52.91 50.83 51.37 3,830,900 -2.13(-3.98%)
Jul 29, 1999 54.50 54.83 53.17 53.50 3,038,600 -1.79(-3.24%)
Jul 28, 1999 55.67 56.21 55.21 55.29 1,666,700 -0.54(-0.97%)
Jul 27, 1999 55.75 56.25 55.17 55.83 2,542,200 +0.59(+1.06%)
Jul 26, 1999 53.63 55.46 53.50 55.25 3,088,400 +0.87(+1.61%)
Jul 23, 1999 55.21 55.67 54.00 54.37 2,533,600 -1.17(-2.10%)
Jul 22, 1999 54.17 56.54 54.17 55.54 4,192,500 +1.33(+2.46%)
Jul 21, 1999 54.58 55.41 54.08 54.21 3,242,800 +0.29(+0.54%)
Jul 20, 1999 54.87 55.37 53.46 53.91 2,416,400 -0.83(-1.52%)
Jul 19, 1999 54.75 55.79 54.37 54.75 2,533,300 +0.21(+0.38%)
Jul 16, 1999 54.75 54.75 54.33 54.54 1,972,500 -0.21(-0.38%)
Jul 15, 1999 54.50 55.50 54.50 54.75 2,573,100 +0.25(+0.45%)
Jul 14, 1999 55.29 55.58 54.41 54.50 2,419,500 -0.71(-1.28%)
Jul 13, 1999 55.41 55.46 54.83 55.21 2,331,100 -0.87(-1.56%)
Jul 12, 1999 56.46 56.75 56.08 56.08 1,941,900 -0.71(-1.26%)
Jul 09, 1999 57.25 57.54 56.17 56.79 1,374,400 -0.21(-0.36%)
Jul 08, 1999 56.41 57.17 56.00 57.00 3,033,300 +0.59(+1.04%)
Jul 07, 1999 57.13 57.58 56.41 56.41 3,112,500 -0.96(-1.67%)
Jul 06, 1999 56.87 57.91 56.25 57.37 1,914,400 +0.67(+1.18%)
Jul 02, 1999 56.75 57.54 56.67 56.71 1,604,700 -0.59(-1.02%)
Jul 01, 1999 57.04 57.75 55.96 57.29 4,457,200 -0.37(-0.65%)
Jun 30, 1999 55.41 57.75 54.79 57.67 4,971,700 +2.59(+4.70%)
Jun 29, 1999 55.96 55.96 54.96 55.08 2,104,800 +0.00(+0.00%)
Jun 28, 1999 54.67 55.96 54.50 55.08 2,759,400 +0.95(+1.76%)
Jun 25, 1999 54.13 54.75 53.96 54.13 2,100,200 +0.79(+1.49%)
Jun 24, 1999 53.37 53.83 52.58 53.33 2,123,000 -0.17(-0.31%)
Jun 23, 1999 54.00 54.00 53.41 53.50 2,090,500 -1.00(-1.83%)
Jun 22, 1999 55.67 55.83 54.33 54.50 2,140,200 -1.17(-2.10%)
Jun 21, 1999 54.33 55.83 54.00 55.67 2,923,300 +2.25(+4.22%)
Jun 18, 1999 53.08 53.96 53.04 53.41 3,179,500 +0.45(+0.86%)
Jun 17, 1999 52.46 53.58 52.33 52.96 3,746,100 -0.62(-1.16%)
Jun 16, 1999 52.00 54.00 51.46 53.58 5,377,700 +3.50(+6.99%)
Jun 15, 1999 49.04 50.63 49.04 50.08 2,629,500 +0.91(+1.86%)
Jun 14, 1999 49.25 49.29 48.63 49.17 2,280,900 +0.33(+0.68%)
Jun 11, 1999 48.91 49.37 48.33 48.83 3,770,000 +0.09(+0.18%)
Jun 10, 1999 48.75 49.00 47.91 48.75 2,341,300 -0.46(-0.93%)
Jun 09, 1999 49.91 50.21 48.87 49.21 2,371,400 -0.71(-1.42%)
Jun 08, 1999 50.87 50.96 49.25 49.91 2,213,300 -1.25(-2.45%)
Jun 07, 1999 50.17 51.25 49.96 51.17 2,311,900 +1.63(+3.28%)
Jun 04, 1999 48.63 49.67 47.71 49.54 4,200,600 +1.79(+3.76%)
Jun 03, 1999 47.87 48.17 46.75 47.75 3,775,200 +0.37(+0.79%)
Jun 02, 1999 48.17 48.29 46.87 47.37 4,055,200 -0.71(-1.47%)
Jun 01, 1999 48.17 49.08 46.83 48.08 3,814,100 -0.17(-0.35%)
May 28, 1999 48.37 49.29 48.00 48.25 4,092,800 -0.25(-0.52%)
May 27, 1999 50.25 50.25 48.00 48.50 4,171,300 -1.75(-3.48%)
May 26, 1999 49.04 50.83 48.33 50.25 5,305,600 +1.04(+2.11%)
May 25, 1999 50.00 50.67 49.00 49.21 4,693,400 -1.37(-2.72%)
May 24, 1999 51.54 51.67 50.33 50.58 5,683,300 -2.05(-3.89%)
May 21, 1999 53.29 53.50 52.25 52.63 3,339,400 -0.83(-1.56%)
May 20, 1999 53.50 54.17 53.33 53.46 2,331,600 +0.00(+0.00%)
May 19, 1999 53.00 53.75 53.00 53.46 2,746,400 +0.96(+1.83%)
May 18, 1999 52.46 54.00 51.67 52.50 3,578,400 +0.09(+0.17%)
May 17, 1999 52.67 52.67 51.41 52.41 2,458,300 -0.29(-0.56%)
May 14, 1999 54.33 54.58 52.29 52.71 4,784,100 -3.29(-5.88%)
May 13, 1999 55.00 56.91 55.00 56.00 2,454,800 +1.13(+2.05%)
May 12, 1999 53.41 54.96 52.67 54.87 3,555,600 +1.54(+2.89%)
May 11, 1999 53.46 54.13 52.25 53.33 3,320,200 +0.67(+1.27%)
May 10, 1999 52.63 53.46 52.25 52.67 2,806,100 +0.42(+0.80%)
May 07, 1999 51.71 53.17 51.58 52.25 4,239,100 +0.54(+1.04%)
May 06, 1999 52.17 53.63 51.67 51.71 4,870,200 -1.75(-3.28%)
May 05, 1999 55.00 55.41 52.67 53.46 4,438,000 -1.37(-2.50%)
May 04, 1999 54.71 55.75 54.50 54.83 3,116,100 -0.33(-0.60%)
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.