JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 72.31 72.52 71.78 71.82 13,029,394 -0.50(-0.70%)
Apr 27, 2017 72.95 72.95 71.83 72.32 16,146,012 -0.68(-0.93%)
Apr 26, 2017 72.93 73.51 72.76 73.00 15,544,168 +0.14(+0.19%)
Apr 25, 2017 73.10 73.58 72.86 72.86 22,111,826 +0.63(+0.87%)
Apr 24, 2017 71.45 72.68 71.34 72.23 30,851,182 +2.46(+3.53%)
Apr 21, 2017 70.58 70.73 69.76 69.77 24,010,712 -0.85(-1.20%)
Apr 20, 2017 70.15 70.81 69.80 70.62 18,940,718 +0.90(+1.29%)
Apr 19, 2017 70.58 70.93 69.64 69.72 21,305,240 -0.58(-0.82%)
Apr 18, 2017 70.46 70.69 69.95 70.30 17,112,632 -0.58(-0.82%)
Apr 17, 2017 69.70 71.06 69.65 70.88 23,101,060 +1.21(+1.73%)
Apr 13, 2017 70.58 71.81 69.67 69.67 36,983,828 -0.83(-1.17%)
Apr 12, 2017 70.93 70.95 70.19 70.50 17,834,108 -0.27(-0.38%)
Apr 11, 2017 70.61 70.82 70.00 70.77 17,794,604 -0.12(-0.17%)
Apr 10, 2017 71.06 71.56 70.50 70.89 18,268,670 -0.25(-0.35%)
Apr 07, 2017 70.93 71.66 70.75 71.14 15,865,867 -0.25(-0.35%)
Apr 06, 2017 70.98 71.74 70.37 71.39 17,417,164 +0.24(+0.34%)
Apr 05, 2017 72.99 73.09 71.10 71.15 21,361,666 -0.92(-1.28%)
Apr 04, 2017 71.73 72.37 71.58 72.07 17,298,318 +0.24(+0.33%)
Apr 03, 2017 72.22 72.37 71.08 71.83 24,161,342 -0.26(-0.36%)
Mar 31, 2017 72.81 72.84 72.03 72.10 20,697,068 -0.98(-1.34%)
Mar 30, 2017 72.39 73.43 72.33 73.07 14,169,545 +0.62(+0.86%)
Mar 29, 2017 72.72 72.90 72.29 72.45 12,436,292 -0.27(-0.37%)
Mar 28, 2017 71.42 73.07 71.39 72.72 19,814,400 +1.12(+1.56%)
Mar 27, 2017 70.20 71.74 69.95 71.60 20,333,066 -0.04(-0.06%)
Mar 24, 2017 72.06 72.30 71.22 71.65 19,607,406 -0.08(-0.11%)
Mar 23, 2017 71.58 72.64 71.48 71.73 19,601,926 -0.11(-0.16%)
Mar 22, 2017 71.32 72.29 70.59 71.84 26,488,328 +0.11(+0.16%)
Mar 21, 2017 74.17 74.39 71.46 71.73 40,309,664 -2.17(-2.93%)
Mar 20, 2017 74.09 74.83 73.70 73.89 17,816,746 -0.53(-0.72%)
Mar 17, 2017 75.37 75.54 74.40 74.43 26,480,808 -0.79(-1.05%)
Mar 16, 2017 75.54 76.17 75.16 75.22 17,656,300 -0.07(-0.10%)
Mar 15, 2017 75.35 75.96 74.80 75.29 20,223,772 +0.18(+0.24%)
Mar 14, 2017 74.71 75.22 74.50 75.11 12,473,067 +0.12(+0.16%)
Mar 13, 2017 74.94 75.33 74.63 74.99 12,187,696 +0.07(+0.09%)
Mar 10, 2017 75.47 75.51 74.30 74.92 16,728,061 -0.24(-0.32%)
Mar 09, 2017 75.18 75.63 74.81 75.16 16,719,018 +0.30(+0.39%)
Mar 08, 2017 76.07 76.21 74.77 74.86 21,168,436 -0.16(-0.22%)
Mar 07, 2017 75.22 75.58 74.86 75.03 13,592,789 -0.42(-0.55%)
Mar 06, 2017 75.72 75.77 74.78 75.45 18,346,424 -0.72(-0.95%)
Mar 03, 2017 76.42 75.67 76.17 15,670,107 +0.54(+0.72%)
Mar 02, 2017 77.05 77.09 75.54 75.63 20,525,216 -1.20(-1.56%)
Mar 01, 2017 76.16 77.14 76.01 76.82 29,789,430 +2.45(+3.29%)
Feb 28, 2017 73.74 74.54 73.53 74.38 18,497,152 +0.16(+0.21%)
Feb 27, 2017 74.13 74.46 73.89 74.22 15,045,321 +0.08(+0.11%)
Feb 24, 2017 74.02 74.31 73.65 74.14 18,351,348 -0.66(-0.88%)
Feb 23, 2017 74.84 74.97 74.30 74.80 13,474,485 +0.06(+0.08%)
Feb 22, 2017 74.30 74.94 74.21 74.74 14,417,661 +0.04(+0.05%)
Feb 21, 2017 74.29 74.81 74.25 74.70 17,139,694 +0.64(+0.86%)
Feb 17, 2017 74.06 74.06 74.06 0 -0.25(-0.33%)
Feb 16, 2017 74.20 74.72 73.68 74.30 21,520,336 -0.05(-0.07%)
Feb 15, 2017 73.94 74.58 73.34 74.35 21,133,672 +0.85(+1.15%)
Feb 14, 2017 72.47 73.62 72.32 73.51 21,846,078 +1.16(+1.60%)
Feb 13, 2017 71.77 72.84 71.76 72.35 22,623,276 +0.94(+1.32%)
Feb 10, 2017 71.80 71.80 71.32 71.41 13,392,814 -0.16(-0.23%)
Feb 09, 2017 70.55 71.68 70.69 71.57 16,749,903 +1.02(+1.44%)
Feb 08, 2017 70.73 70.84 70.07 70.55 17,020,870 -0.62(-0.88%)
Feb 07, 2017 71.52 71.74 70.98 71.18 11,441,608 -0.04(-0.06%)
Feb 06, 2017 71.23 71.78 71.09 71.22 14,409,776 -0.34(-0.47%)
Feb 03, 2017 70.74 71.66 70.48 71.56 21,790,720 +2.13(+3.06%)
Feb 02, 2017 69.22 69.69 69.08 69.43 13,499,944 -0.30(-0.42%)
Feb 01, 2017 70.21 70.67 69.50 69.72 18,793,240 +0.26(+0.38%)
Jan 31, 2017 70.26 70.71 69.02 69.46 19,055,256 -1.15(-1.63%)
Jan 30, 2017 70.74 71.00 70.10 70.61 16,628,693 -0.74(-1.04%)
Jan 27, 2017 71.13 71.39 70.81 71.35 15,272,692 +0.15(+0.21%)
Jan 26, 2017 70.55 71.37 70.55 71.20 19,445,384 +0.59(+0.84%)
Jan 25, 2017 70.46 70.73 69.91 70.61 21,355,648 +1.08(+1.55%)
Jan 24, 2017 68.88 69.77 68.58 69.54 18,476,548 +0.83(+1.21%)
Jan 23, 2017 68.37 68.94 68.29 68.71 14,827,559 +0.03(+0.05%)
Jan 20, 2017 68.48 68.81 68.36 68.67 22,462,704 +0.30(+0.44%)
Jan 19, 2017 68.99 69.49 68.23 68.37 20,166,744 -0.53(-0.76%)
Jan 18, 2017 68.64 69.13 68.15 68.90 25,907,276 +0.32(+0.47%)
Jan 17, 2017 69.71 69.95 68.35 68.58 36,566,848 -2.59(-3.63%)
Jan 13, 2017 71.16 71.16 71.16 0 +0.38(+0.53%)
Jan 12, 2017 71.21 71.63 70.60 70.78 25,981,806 -0.69(-0.96%)
Jan 11, 2017 70.94 71.47 70.51 71.47 17,908,612 +0.53(+0.75%)
Jan 10, 2017 70.64 71.33 70.36 70.94 17,038,262 +0.21(+0.29%)
Jan 09, 2017 70.36 71.22 70.19 70.73 15,588,309 +0.05(+0.07%)
Jan 06, 2017 70.91 71.10 70.54 70.69 15,708,718 +0.01(+0.01%)
Jan 05, 2017 71.25 71.50 69.98 70.68 17,423,368 -0.66(-0.92%)
Jan 04, 2017 71.37 71.56 70.91 71.33 18,585,472 +0.13(+0.18%)
Jan 03, 2017 71.29 71.63 70.18 71.20 25,163,596 +0.77(+1.09%)
Dec 30, 2016 70.43 70.43 70.43 0 +0.33(+0.47%)
Dec 29, 2016 70.67 70.75 69.41 70.11 17,993,332 -0.50(-0.71%)
Dec 28, 2016 71.14 71.33 70.48 70.61 11,582,197 -0.51(-0.72%)
Dec 27, 2016 71.06 71.14 70.81 71.12 8,509,496 +0.07(+0.09%)
Dec 23, 2016 71.06 71.06 71.06 0 +0.13(+0.18%)
Dec 22, 2016 70.56 71.15 70.37 70.92 17,057,246 +0.11(+0.16%)
Dec 21, 2016 70.55 70.86 70.22 70.81 13,956,451 +0.18(+0.25%)
Dec 20, 2016 70.03 70.64 69.83 70.63 17,868,204 +0.90(+1.29%)
Dec 19, 2016 69.22 69.74 68.72 69.73 26,566,076 +0.40(+0.58%)
Dec 16, 2016 70.43 70.43 69.29 69.33 28,187,840 -0.87(-1.23%)
Dec 15, 2016 69.71 70.60 69.30 70.20 23,813,796 +1.04(+1.50%)
Dec 14, 2016 68.47 70.30 68.37 69.16 27,712,556 -0.02(-0.04%)
Dec 13, 2016 69.37 69.93 68.42 69.19 20,068,164 +0.02(+0.04%)
Dec 12, 2016 69.68 70.03 68.80 69.16 17,768,030 -0.62(-0.89%)
Dec 09, 2016 69.40 69.79 68.68 69.78 17,846,344 +0.30(+0.43%)
Dec 08, 2016 68.75 69.79 68.52 69.48 25,528,064 +0.86(+1.25%)
Dec 07, 2016 68.20 68.64 67.63 68.62 23,256,646 +0.31(+0.45%)
Dec 06, 2016 68.24 68.41 67.28 68.31 19,759,530 +0.35(+0.52%)
Dec 05, 2016 67.18 67.99 67.17 67.96 22,691,052 +1.36(+2.03%)
Dec 02, 2016 66.77 66.79 66.04 66.61 20,742,860 -0.16(-0.23%)
Dec 01, 2016 65.83 67.16 65.83 66.76 29,182,268 +1.32(+2.02%)
Nov 30, 2016 65.24 65.73 65.06 65.44 31,058,350 +1.02(+1.58%)
Nov 29, 2016 63.99 64.61 63.99 64.42 17,327,758 +0.49(+0.77%)
Nov 28, 2016 63.81 64.38 63.68 63.93 15,896,876 -0.42(-0.65%)
Nov 25, 2016 64.57 64.85 64.05 64.35 7,578,152 -0.02(-0.04%)
Nov 23, 2016 64.37 64.37 64.37 0 +0.27(+0.42%)
Nov 22, 2016 63.95 64.12 63.47 64.10 17,652,662 +0.39(+0.61%)
Nov 21, 2016 63.67 63.81 63.09 63.71 14,665,904 +0.28(+0.44%)
Nov 18, 2016 63.64 64.01 63.30 63.43 24,220,270 -0.25(-0.40%)
Nov 17, 2016 63.61 64.04 63.34 63.68 23,626,698 +0.51(+0.80%)
Nov 16, 2016 63.85 63.95 62.75 63.18 31,754,240 -1.60(-2.47%)
Nov 15, 2016 63.97 64.82 63.49 64.78 34,455,628 -0.12(-0.19%)
Nov 14, 2016 63.06 65.66 63.06 64.90 56,040,324 +2.30(+3.68%)
Nov 11, 2016 62.28 62.63 61.85 62.60 33,781,428 +0.03(+0.05%)
Nov 10, 2016 60.58 63.06 60.58 62.57 68,833,000 +2.78(+4.64%)
Nov 09, 2016 58.33 60.53 58.22 59.79 62,376,116 +2.63(+4.60%)
Nov 08, 2016 56.89 57.58 56.52 57.16 21,474,730 +0.12(+0.21%)
Nov 07, 2016 56.39 57.11 56.32 57.04 20,211,750 +1.73(+3.13%)
Nov 04, 2016 55.91 55.96 55.23 55.31 16,626,267 -0.51(-0.91%)
Nov 03, 2016 56.21 56.48 55.69 55.82 12,703,746 -0.24(-0.44%)
Nov 02, 2016 56.04 56.20 55.51 56.06 15,252,242 -0.24(-0.42%)
Nov 01, 2016 56.71 56.96 55.77 56.30 19,068,126 -0.24(-0.42%)
Oct 31, 2016 56.67 56.80 56.51 56.53 17,563,334 +0.12(+0.22%)
Oct 28, 2016 56.75 56.77 55.88 56.41 15,640,293 -0.10(-0.17%)
Oct 27, 2016 56.72 56.95 56.40 56.51 17,409,590 +0.08(+0.14%)
Oct 26, 2016 55.81 56.53 55.81 56.43 12,006,962 +0.27(+0.48%)
Oct 25, 2016 56.22 56.26 55.82 56.16 12,183,725 -0.06(-0.10%)
Oct 24, 2016 56.30 56.36 55.91 56.22 12,492,541 +0.31(+0.55%)
Oct 21, 2016 55.35 55.94 55.26 55.91 14,916,472 +0.19(+0.34%)
Oct 20, 2016 55.57 56.06 55.46 55.72 17,300,930 -0.07(-0.13%)
Oct 19, 2016 55.35 55.91 55.35 55.79 15,551,895 +0.53(+0.96%)
Oct 18, 2016 55.38 55.68 55.13 55.26 14,540,747 +0.43(+0.79%)
Oct 17, 2016 55.03 55.33 54.47 54.83 18,331,496 -0.29(-0.52%)
Oct 14, 2016 56.16 56.35 54.93 55.11 29,603,150 -0.18(-0.32%)
Oct 13, 2016 55.06 55.40 54.54 55.29 21,910,880 -0.32(-0.57%)
Oct 12, 2016 55.72 55.99 55.55 55.61 14,578,391 -0.15(-0.26%)
Oct 11, 2016 55.91 56.17 55.45 55.76 19,181,588 -0.27(-0.48%)
Oct 10, 2016 55.78 56.37 55.69 56.03 15,959,761 +0.43(+0.78%)
Oct 07, 2016 55.33 55.65 55.02 55.60 22,660,782 +0.20(+0.35%)
Oct 06, 2016 55.29 55.48 54.73 55.40 21,420,924 +0.15(+0.27%)
Oct 05, 2016 54.60 55.56 54.53 55.25 19,944,174 +0.89(+1.64%)
Oct 04, 2016 54.04 54.84 53.95 54.36 21,104,714 +0.47(+0.86%)
Oct 03, 2016 53.77 54.23 53.69 53.90 18,283,558 -0.06(-0.12%)
Sep 30, 2016 53.55 54.34 53.55 53.96 26,680,580 +0.76(+1.43%)
Sep 29, 2016 54.05 54.46 52.96 53.20 23,036,812 -0.86(-1.59%)
Sep 28, 2016 53.95 54.11 53.48 54.06 13,806,908 +0.28(+0.53%)
Sep 27, 2016 53.01 53.81 52.76 53.78 16,918,262 +0.47(+0.88%)
Sep 26, 2016 53.97 54.13 53.11 53.31 20,247,800 -1.19(-2.19%)
Sep 23, 2016 54.61 55.02 54.44 54.50 17,235,860 -0.11(-0.21%)
Sep 22, 2016 54.29 54.63 54.16 54.61 15,771,568 +0.45(+0.82%)
Sep 21, 2016 54.16 54.40 53.74 54.16 17,420,242 +0.31(+0.57%)
Sep 20, 2016 54.09 54.17 53.68 53.86 12,453,701 +0.22(+0.41%)
Sep 19, 2016 53.61 54.00 53.36 53.64 16,618,259 +0.30(+0.56%)
Sep 16, 2016 53.56 53.69 53.03 53.34 31,049,532 -0.66(-1.23%)
Sep 15, 2016 53.72 54.24 53.56 54.00 15,597,296 +0.19(+0.36%)
Sep 14, 2016 53.70 54.49 53.65 53.81 15,607,384 -0.11(-0.20%)
Sep 13, 2016 53.57 54.18 53.34 53.91 23,293,136 -0.43(-0.79%)
Sep 12, 2016 53.60 54.54 53.29 54.34 20,303,086 +0.33(+0.62%)
Sep 09, 2016 54.32 54.64 54.00 54.01 24,293,806 -0.49(-0.89%)
Sep 08, 2016 54.47 54.85 54.29 54.50 15,120,278 +0.07(+0.13%)
Sep 07, 2016 54.42 54.77 54.26 54.42 12,426,368 -0.23(-0.42%)
Sep 06, 2016 54.70 54.74 54.06 54.65 20,545,370 -0.04(-0.07%)
Sep 02, 2016 54.62 54.69 54.69 54.69 16,931,484 +0.23(+0.42%)
Sep 01, 2016 54.81 54.88 54.01 54.46 15,087,607 -0.23(-0.43%)
Aug 31, 2016 54.67 54.92 54.18 54.70 18,448,636 +0.00(+0.00%)
Aug 30, 2016 54.25 54.78 54.25 54.70 17,018,390 +0.45(+0.82%)
Aug 29, 2016 53.88 54.38 53.86 54.25 17,994,390 +0.59(+1.10%)
Aug 26, 2016 53.75 54.20 53.36 53.66 17,323,772 +0.12(+0.23%)
Aug 25, 2016 53.41 53.60 53.31 53.54 12,313,757 +0.10(+0.18%)
Aug 24, 2016 53.48 53.67 53.30 53.44 12,546,433 +0.15(+0.27%)
Aug 23, 2016 53.54 53.76 53.29 53.30 11,043,869 -0.02(-0.05%)
Aug 22, 2016 53.28 53.39 53.01 53.32 11,174,741 -0.05(-0.09%)
Aug 19, 2016 53.26 53.41 52.85 53.37 11,210,831 -0.07(-0.14%)
Aug 18, 2016 53.18 53.48 53.10 53.44 11,493,103 +0.05(+0.09%)
Aug 17, 2016 53.32 53.47 53.11 53.40 14,645,066 +0.15(+0.27%)
Aug 16, 2016 52.97 53.45 52.87 53.25 12,499,111 -0.01(-0.02%)
Aug 15, 2016 53.13 53.35 53.05 53.26 10,329,103 +0.32(+0.61%)
Aug 12, 2016 52.65 52.96 52.56 52.93 9,483,841 -0.11(-0.21%)
Aug 11, 2016 52.89 53.23 52.69 53.05 11,851,988 +0.15(+0.28%)
Aug 10, 2016 53.42 53.54 52.80 52.90 14,260,081 -0.48(-0.90%)
Aug 09, 2016 53.63 53.71 53.23 53.38 12,458,654 -0.19(-0.35%)
Aug 08, 2016 53.54 53.88 53.35 53.57 14,017,336 -0.16(-0.30%)
Aug 05, 2016 52.79 53.78 52.73 53.73 25,609,080 +1.41(+2.70%)
Aug 04, 2016 52.26 52.52 52.08 52.32 12,183,391 -0.08(-0.15%)
Aug 03, 2016 51.61 52.41 51.58 52.40 16,192,175 +0.82(+1.59%)
Aug 02, 2016 51.53 51.87 51.36 51.58 16,720,248 -0.12(-0.24%)
Aug 01, 2016 51.98 52.11 51.55 51.70 14,095,606 -0.14(-0.27%)
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%)
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.