JPMorgan Chase & Co (NY: JPM )

200.44 +0.92 (+0.46%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 87.85 87.89 22,492,808 -0.62(-0.70%)
Jun 28, 2018 87.45 88.95 87.31 88.51 17,169,998 +1.43(+1.64%)
Jun 27, 2018 88.30 89.34 87.07 87.08 19,291,950 -1.37(-1.54%)
Jun 26, 2018 88.32 88.74 86.97 88.45 20,237,674 +0.06(+0.07%)
Jun 25, 2018 89.12 89.16 87.69 88.39 20,038,240 -0.81(-0.91%)
Jun 22, 2018 91.23 91.41 89.00 89.20 23,638,524 -1.48(-1.64%)
Jun 21, 2018 90.34 91.27 89.88 90.68 13,097,315 -0.03(-0.03%)
Jun 20, 2018 91.25 91.64 90.62 90.71 10,522,167 -0.01(-0.01%)
Jun 19, 2018 90.17 91.00 89.92 90.72 15,064,835 -0.53(-0.58%)
Jun 18, 2018 90.47 91.43 89.99 91.25 11,597,369 +0.24(+0.26%)
Jun 15, 2018 91.41 89.64 91.01 30,858,296 -0.11(-0.12%)
Jun 14, 2018 93.02 93.09 90.91 91.12 24,287,178 -1.64(-1.76%)
Jun 13, 2018 93.17 94.00 92.43 92.76 17,755,456 -0.19(-0.20%)
Jun 12, 2018 93.75 94.07 92.38 92.94 18,130,200 -0.54(-0.58%)
Jun 11, 2018 93.73 94.39 93.43 93.48 14,986,092 -0.24(-0.25%)
Jun 08, 2018 93.31 93.75 92.83 93.72 12,309,814 +0.26(+0.28%)
Jun 07, 2018 93.78 94.05 92.80 93.46 15,935,817 +0.37(+0.40%)
Jun 06, 2018 93.41 93.09 18,319,014 +2.13(+2.34%)
Jun 05, 2018 91.30 91.36 90.31 90.96 12,345,811 -0.51(-0.56%)
Jun 04, 2018 91.93 92.16 91.32 91.48 10,587,001 +0.04(+0.05%)
Jun 01, 2018 91.38 91.89 90.93 91.43 16,116,650 +1.17(+1.30%)
May 31, 2018 91.05 91.26 89.76 90.26 23,480,096 -1.13(-1.24%)
May 30, 2018 90.79 91.60 89.96 91.39 20,733,982 +2.04(+2.28%)
May 29, 2018 92.09 92.11 88.53 89.35 36,326,884 -3.99(-4.27%)
May 25, 2018 93.34 93.34 93.34 0 -0.48(-0.51%)
May 24, 2018 94.59 94.60 92.88 93.82 16,697,659 -1.06(-1.12%)
May 23, 2018 94.90 95.12 93.73 94.88 13,578,905 -0.44(-0.46%)
May 22, 2018 94.77 96.40 94.72 95.32 13,638,667 +0.73(+0.77%)
May 21, 2018 94.51 94.93 94.40 94.60 11,193,868 +0.86(+0.92%)
May 18, 2018 95.10 95.15 93.49 93.74 13,997,072 -1.54(-1.62%)
May 17, 2018 95.48 95.66 94.64 95.28 10,216,155 -0.32(-0.34%)
May 16, 2018 95.22 95.90 95.00 95.60 8,975,940 +0.26(+0.27%)
May 15, 2018 96.08 96.08 94.95 95.34 13,676,300 -0.73(-0.76%)
May 14, 2018 96.25 96.75 95.94 96.07 10,326,865 +0.03(+0.04%)
May 11, 2018 96.57 96.77 95.89 96.04 12,155,546 -0.36(-0.38%)
May 10, 2018 95.47 96.53 95.10 96.40 10,858,512 +0.74(+0.78%)
May 09, 2018 94.00 95.85 93.65 95.66 13,476,711 +2.04(+2.18%)
May 08, 2018 92.39 93.91 92.18 93.62 14,870,624 +1.37(+1.48%)
May 07, 2018 91.74 92.51 91.40 92.25 11,096,390 +0.79(+0.87%)
May 04, 2018 89.77 91.72 89.39 91.46 14,188,607 +1.00(+1.11%)
May 03, 2018 90.75 90.89 88.72 90.46 18,231,944 -0.57(-0.63%)
May 02, 2018 91.19 92.35 90.87 91.03 14,418,569 -0.73(-0.79%)
May 01, 2018 91.48 91.91 90.71 91.75 12,448,849 +0.00(+0.00%)
Apr 30, 2018 92.57 93.04 91.73 91.75 16,294,259 -0.52(-0.57%)
Apr 27, 2018 92.40 92.92 92.05 92.28 11,125,206 -0.59(-0.64%)
Apr 26, 2018 92.76 93.48 92.23 92.87 12,210,014 +0.09(+0.10%)
Apr 25, 2018 93.01 93.23 91.60 92.78 16,059,806 -0.35(-0.38%)
Apr 24, 2018 94.26 95.23 92.44 93.13 19,505,234 -0.44(-0.47%)
Apr 23, 2018 94.11 94.43 93.31 93.57 13,379,199 -0.46(-0.48%)
Apr 20, 2018 94.72 95.09 93.53 94.02 18,476,140 -0.21(-0.22%)
Apr 19, 2018 92.39 94.36 92.36 94.23 21,234,014 +2.02(+2.20%)
Apr 18, 2018 93.23 93.69 91.85 92.21 19,061,436 -0.75(-0.81%)
Apr 17, 2018 93.94 94.40 92.78 92.96 18,375,884 +0.00(+0.00%)
Apr 16, 2018 93.58 94.02 92.61 92.96 19,642,476 -0.08(-0.08%)
Apr 13, 2018 97.02 97.13 91.98 93.04 46,417,740 -2.59(-2.71%)
Apr 12, 2018 94.10 96.49 94.05 95.63 19,462,030 +2.32(+2.49%)
Apr 11, 2018 94.18 94.31 93.22 93.31 17,174,102 -1.59(-1.68%)
Apr 10, 2018 94.58 95.20 93.98 94.90 16,595,798 +1.78(+1.91%)
Apr 09, 2018 92.79 95.30 92.69 93.12 18,935,622 +1.10(+1.20%)
Apr 06, 2018 93.25 94.09 90.94 92.02 22,414,118 -2.35(-2.49%)
Apr 05, 2018 94.16 95.17 93.96 94.37 19,695,796 +1.22(+1.31%)
Apr 04, 2018 89.88 93.33 89.81 93.15 18,210,060 +1.39(+1.52%)
Apr 03, 2018 90.94 91.90 90.02 91.75 16,742,159 +1.24(+1.37%)
Apr 02, 2018 92.28 92.93 89.03 90.51 22,427,626 -1.78(-1.93%)
Mar 29, 2018 92.29 92.29 92.29 0 +1.65(+1.82%)
Mar 28, 2018 90.87 91.62 89.50 90.64 22,864,974 -0.14(-0.16%)
Mar 27, 2018 93.21 93.73 90.05 90.78 21,495,082 -1.80(-1.94%)
Mar 26, 2018 91.64 93.29 91.18 92.58 24,089,176 +2.77(+3.08%)
Mar 23, 2018 92.54 93.07 89.60 89.81 27,503,158 -2.47(-2.67%)
Mar 22, 2018 95.00 95.34 91.93 92.27 26,859,118 -4.02(-4.17%)
Mar 21, 2018 96.35 97.88 95.85 96.29 16,243,180 +0.08(+0.09%)
Mar 20, 2018 96.40 96.89 96.05 96.21 11,821,742 +0.09(+0.10%)
Mar 19, 2018 96.60 96.89 95.08 96.12 15,745,139 -0.76(-0.79%)
Mar 16, 2018 96.80 97.86 96.80 96.88 23,699,010 +0.17(+0.17%)
Mar 15, 2018 97.24 97.35 96.37 96.71 10,423,778 +0.24(+0.25%)
Mar 14, 2018 97.82 97.85 96.18 96.47 15,376,427 -1.09(-1.12%)
Mar 13, 2018 99.20 99.42 97.21 97.56 15,862,244 -1.18(-1.20%)
Mar 12, 2018 99.03 99.66 98.40 98.74 14,703,094 -0.32(-0.32%)
Mar 09, 2018 97.81 99.10 97.07 99.06 18,310,310 +2.77(+2.88%)
Mar 08, 2018 96.60 96.70 95.01 96.29 13,311,210 +0.01(+0.01%)
Mar 07, 2018 96.60 94.94 96.28 15,495,523 -0.36(-0.37%)
Mar 06, 2018 97.05 97.20 95.94 96.65 12,695,916 +0.08(+0.09%)
Mar 05, 2018 94.04 97.29 93.90 96.56 16,599,657 +1.46(+1.54%)
Mar 02, 2018 94.32 95.30 93.26 95.10 21,869,654 -0.09(-0.10%)
Mar 01, 2018 96.91 97.89 94.54 95.19 22,267,106 -1.74(-1.79%)
Feb 28, 2018 98.88 99.44 96.80 96.93 21,130,106 -1.56(-1.58%)
Feb 27, 2018 99.79 100.14 98.48 98.49 20,923,360 -1.18(-1.19%)
Feb 26, 2018 99.15 99.73 98.46 99.68 19,669,394 +1.23(+1.24%)
Feb 23, 2018 96.77 98.52 96.77 98.45 14,492,458 +1.96(+2.03%)
Feb 22, 2018 96.31 96.49 20,339,040 -0.18(-0.18%)
Feb 21, 2018 96.51 98.57 96.23 96.67 16,919,378 +0.40(+0.42%)
Feb 20, 2018 96.22 96.84 95.65 96.27 16,037,733 +0.03(+0.03%)
Feb 16, 2018 96.24 96.24 96.24 0 -0.70(-0.72%)
Feb 15, 2018 97.13 97.34 96.26 96.94 14,452,030 +0.40(+0.42%)
Feb 14, 2018 94.52 96.74 94.44 96.54 18,092,608 +2.18(+2.31%)
Feb 13, 2018 93.42 94.88 92.99 94.35 19,149,830 +0.58(+0.62%)
Feb 12, 2018 93.30 94.60 92.37 93.78 21,490,852 +1.43(+1.54%)
Feb 09, 2018 91.56 93.20 89.15 92.35 33,587,916 +1.81(+2.00%)
Feb 08, 2018 94.72 90.50 90.54 32,353,486 -4.19(-4.42%)
Feb 07, 2018 93.62 95.71 93.28 94.72 25,938,378 +0.64(+0.68%)
Feb 06, 2018 89.67 94.40 89.47 94.09 39,455,816 +1.71(+1.85%)
Feb 05, 2018 94.83 96.16 87.26 92.37 34,624,676 -3.53(-3.68%)
Feb 02, 2018 97.76 98.12 95.75 95.91 19,633,812 -2.17(-2.22%)
Feb 01, 2018 97.16 98.18 96.95 98.08 16,439,153 +1.01(+1.04%)
Jan 31, 2018 97.06 97.90 96.68 97.07 15,652,603 +0.47(+0.49%)
Jan 30, 2018 96.96 97.55 96.49 96.60 17,010,042 -0.91(-0.94%)
Jan 29, 2018 97.37 98.49 97.37 97.52 13,916,031 -0.10(-0.10%)
Jan 26, 2018 97.10 97.62 96.48 97.62 16,543,564 +0.52(+0.54%)
Jan 25, 2018 97.38 97.49 96.57 97.10 16,097,527 +0.03(+0.03%)
Jan 24, 2018 96.39 97.35 96.23 97.07 17,703,150 +1.23(+1.28%)
Jan 23, 2018 95.40 96.21 95.13 95.85 14,633,915 -0.10(-0.10%)
Jan 22, 2018 94.55 96.00 94.41 95.95 14,861,752 +1.11(+1.17%)
Jan 19, 2018 95.62 95.96 94.67 94.84 22,384,140 -0.21(-0.22%)
Jan 18, 2018 94.63 95.44 94.22 95.05 17,363,954 +0.23(+0.24%)
Jan 17, 2018 93.90 95.08 93.41 94.82 17,800,354 +0.60(+0.64%)
Jan 16, 2018 93.58 95.19 93.21 94.22 27,050,846 -0.34(-0.36%)
Jan 12, 2018 94.56 94.56 94.56 0 +1.54(+1.65%)
Jan 11, 2018 92.88 93.10 92.36 93.02 16,250,472 +0.50(+0.54%)
Jan 10, 2018 92.90 92.53 18,864,116 +1.01(+1.10%)
Jan 09, 2018 91.24 92.00 91.05 91.52 15,717,690 +0.46(+0.51%)
Jan 08, 2018 90.76 91.21 90.39 91.06 14,854,100 +0.13(+0.15%)
Jan 05, 2018 91.69 91.94 90.45 90.92 16,866,596 -0.59(-0.64%)
Jan 04, 2018 90.94 92.34 90.80 91.51 15,433,444 +1.29(+1.43%)
Jan 03, 2018 90.05 90.58 89.73 90.22 14,250,346 +0.09(+0.10%)
Jan 02, 2018 89.86 90.18 89.17 90.13 16,262,721 +0.84(+0.94%)
Dec 29, 2017 89.28 89.28 89.28 0 -0.71(-0.79%)
Dec 28, 2017 89.67 90.03 89.47 89.99 8,909,601 +0.48(+0.53%)
Dec 27, 2017 89.06 89.57 89.06 89.52 11,374,276 +0.17(+0.19%)
Dec 26, 2017 89.50 90.16 88.83 89.35 8,864,272 -0.36(-0.40%)
Dec 22, 2017 90.33 90.55 89.17 89.71 17,455,624 -0.32(-0.35%)
Dec 21, 2017 88.99 90.23 88.97 90.03 14,758,836 +1.41(+1.59%)
Dec 20, 2017 89.83 89.94 88.57 88.61 15,674,885 -0.31(-0.35%)
Dec 19, 2017 89.62 89.74 88.86 88.92 14,552,619 -0.38(-0.42%)
Dec 18, 2017 89.49 89.86 88.90 89.30 15,210,400 +0.68(+0.77%)
Dec 15, 2017 88.32 88.93 87.83 88.61 35,155,388 +1.24(+1.41%)
Dec 14, 2017 88.60 88.87 87.36 87.38 15,610,682 -0.71(-0.81%)
Dec 13, 2017 89.08 89.42 88.06 88.09 17,988,092 -1.12(-1.25%)
Dec 12, 2017 89.21 89.64 88.11 89.21 18,567,888 +1.03(+1.16%)
Dec 11, 2017 88.26 88.54 87.92 88.18 12,685,593 -0.26(-0.29%)
Dec 08, 2017 87.45 88.45 87.11 88.44 16,178,178 +1.09(+1.25%)
Dec 07, 2017 86.79 87.82 86.60 87.35 16,015,561 -0.26(-0.30%)
Dec 06, 2017 88.13 88.30 87.27 87.60 18,363,664 -0.66(-0.75%)
Dec 05, 2017 88.14 89.67 86.93 88.26 20,587,146 -1.03(-1.15%)
Dec 04, 2017 89.94 90.28 89.76 89.29 28,224,666 +1.80(+2.06%)
Dec 01, 2017 87.58 87.93 85.88 87.49 23,576,398 +0.23(+0.26%)
Nov 30, 2017 87.45 89.05 86.86 87.26 28,670,206 +0.66(+0.76%)
Nov 29, 2017 85.50 87.01 85.17 86.60 25,240,320 +1.98(+2.34%)
Nov 28, 2017 81.99 84.90 81.79 84.62 20,077,940 +2.86(+3.50%)
Nov 27, 2017 82.08 82.76 81.76 81.76 15,660,084 -0.33(-0.40%)
Nov 24, 2017 82.51 82.57 82.04 82.09 4,407,860 -0.27(-0.32%)
Nov 22, 2017 82.68 83.09 82.31 82.35 8,794,355 -0.24(-0.29%)
Nov 21, 2017 83.07 83.11 82.58 82.59 16,030,675 -0.07(-0.08%)
Nov 20, 2017 82.19 82.77 81.62 82.66 11,358,282 +0.73(+0.89%)
Nov 17, 2017 81.67 82.16 81.46 81.94 10,801,366 -0.28(-0.34%)
Nov 16, 2017 82.26 82.70 82.08 82.21 11,711,232 +0.23(+0.29%)
Nov 15, 2017 80.47 82.44 80.11 81.98 18,426,446 +0.77(+0.95%)
Nov 14, 2017 81.27 81.63 80.86 81.21 13,224,045 -0.49(-0.60%)
Nov 13, 2017 80.72 81.86 80.67 81.70 11,139,778 +0.29(+0.36%)
Nov 10, 2017 81.66 82.10 81.40 81.41 11,156,079 -0.10(-0.12%)
Nov 09, 2017 81.08 82.00 80.82 81.51 16,406,149 -0.01(-0.01%)
Nov 08, 2017 82.04 82.13 81.11 81.52 22,182,656 -0.93(-1.12%)
Nov 07, 2017 83.96 84.11 82.03 82.44 22,543,508 -1.69(-2.01%)
Nov 06, 2017 84.61 84.90 84.04 84.14 9,727,749 -0.53(-0.62%)
Nov 03, 2017 84.41 84.76 84.10 84.67 8,508,404 -0.15(-0.18%)
Nov 02, 2017 84.21 84.96 83.62 84.82 10,458,590 +0.56(+0.66%)
Nov 01, 2017 84.41 84.91 84.10 84.26 10,082,023 +0.26(+0.31%)
Oct 31, 2017 84.63 84.91 83.96 84.00 10,408,114 -0.67(-0.79%)
Oct 30, 2017 84.43 85.10 84.21 84.67 10,587,672 -0.30(-0.35%)
Oct 27, 2017 84.68 85.35 84.36 84.97 12,457,385 +0.03(+0.03%)
Oct 26, 2017 84.62 85.51 84.59 84.94 15,635,158 +0.60(+0.71%)
Oct 25, 2017 84.53 84.70 83.65 84.34 17,525,536 +0.08(+0.10%)
Oct 24, 2017 83.39 84.48 83.29 84.26 15,571,940 +1.32(+1.59%)
Oct 23, 2017 83.08 83.48 82.85 82.94 11,064,587 -0.14(-0.17%)
Oct 20, 2017 82.89 83.40 82.43 83.08 18,357,814 +1.17(+1.43%)
Oct 19, 2017 81.14 81.99 81.06 81.91 10,940,250 +0.10(+0.12%)
Oct 18, 2017 81.94 82.28 81.51 81.81 12,167,739 +0.31(+0.38%)
Oct 17, 2017 81.88 81.97 81.25 81.50 12,379,609 -0.18(-0.22%)
Oct 16, 2017 80.43 81.78 80.43 81.68 14,890,493 +1.65(+2.07%)
Oct 13, 2017 79.71 80.74 79.28 80.03 15,799,330 -0.11(-0.14%)
Oct 12, 2017 81.23 81.40 79.83 80.14 21,860,600 -0.71(-0.88%)
Oct 11, 2017 80.84 80.99 80.27 80.85 17,103,408 -0.24(-0.30%)
Oct 10, 2017 80.53 81.13 80.35 81.09 12,732,456 +0.60(+0.75%)
Oct 09, 2017 80.95 81.04 80.27 80.49 9,300,778 -0.43(-0.53%)
Oct 06, 2017 81.44 81.52 80.54 80.92 12,255,449 -0.14(-0.18%)
Oct 05, 2017 80.15 81.32 79.77 81.06 17,051,176 +1.08(+1.35%)
Oct 04, 2017 80.76 80.88 79.92 79.98 14,655,820 -0.82(-1.02%)
Oct 03, 2017 80.37 80.87 80.33 80.80 11,604,677 +0.42(+0.53%)
Oct 02, 2017 79.49 80.41 79.23 80.38 16,622,142 +1.10(+1.39%)
Sep 29, 2017 79.10 79.28 78.87 79.28 13,780,718 +0.11(+0.14%)
Sep 28, 2017 79.34 79.58 78.78 79.17 12,373,493 +0.17(+0.21%)
Sep 27, 2017 79.45 78.50 79.00 18,178,738 +1.23(+1.58%)
Sep 26, 2017 77.84 78.05 77.48 77.77 11,270,808 -0.35(-0.45%)
Sep 25, 2017 78.45 78.75 77.57 78.12 12,606,056 -0.59(-0.75%)
Sep 22, 2017 78.60 78.84 78.38 78.71 10,069,887 -0.17(-0.21%)
Sep 21, 2017 78.40 79.16 78.18 78.88 13,071,547 +0.36(+0.45%)
Sep 20, 2017 78.11 79.09 77.78 78.52 18,446,580 +0.55(+0.70%)
Sep 19, 2017 76.95 78.32 76.79 77.97 15,208,813 +0.85(+1.10%)
Sep 18, 2017 76.30 77.30 76.24 77.13 13,635,275 +1.08(+1.42%)
Sep 15, 2017 75.60 76.12 75.33 76.05 21,892,932 +0.54(+0.71%)
Sep 14, 2017 75.70 75.97 75.32 75.51 12,724,869 -0.15(-0.20%)
Sep 13, 2017 75.21 75.95 74.97 75.66 15,041,354 +0.22(+0.29%)
Sep 12, 2017 74.84 75.74 74.79 75.44 16,871,086 +0.91(+1.23%)
Sep 11, 2017 74.20 74.91 73.83 74.53 15,925,947 +1.14(+1.55%)
Sep 08, 2017 73.30 74.22 73.24 73.39 17,158,650 -0.09(-0.12%)
Sep 07, 2017 74.79 74.81 73.11 73.48 17,579,562 -1.31(-1.75%)
Sep 06, 2017 74.70 75.13 74.40 74.79 14,271,364 +0.50(+0.67%)
Sep 05, 2017 75.55 75.62 73.89 74.30 20,518,462 -1.82(-2.39%)
Sep 01, 2017 75.74 76.66 75.49 76.11 11,825,876 +0.67(+0.89%)
Aug 31, 2017 76.21 76.24 75.37 75.44 15,921,835 -0.35(-0.46%)
Aug 30, 2017 75.74 76.26 75.69 75.79 11,042,095 +0.17(+0.23%)
Aug 29, 2017 75.08 75.79 74.96 75.62 13,114,591 -0.42(-0.55%)
Aug 28, 2017 76.50 76.52 75.64 76.03 8,784,712 -0.24(-0.32%)
Aug 25, 2017 76.26 76.76 76.20 76.27 14,209,897 +0.31(+0.40%)
Aug 24, 2017 76.30 76.46 75.87 75.96 10,388,977 -0.12(-0.16%)
Aug 23, 2017 75.42 76.64 75.40 76.09 10,615,299 +0.09(+0.12%)
Aug 22, 2017 75.59 76.12 75.53 76.00 11,098,055 +0.77(+1.03%)
Aug 21, 2017 75.41 75.48 74.84 75.23 13,857,239 -0.09(-0.12%)
Aug 18, 2017 74.96 75.98 74.86 75.32 15,711,161 +0.07(+0.10%)
Aug 17, 2017 76.16 76.33 75.12 75.24 16,670,756 -1.20(-1.56%)
Aug 16, 2017 77.23 77.38 76.26 76.44 13,355,178 -0.53(-0.69%)
Aug 15, 2017 77.45 77.63 76.90 76.97 10,617,349 +0.20(+0.26%)
Aug 14, 2017 76.67 77.11 76.64 76.77 13,246,106 +0.89(+1.17%)
Aug 11, 2017 76.47 76.92 75.73 75.88 12,866,440 -0.64(-0.84%)
Aug 10, 2017 77.11 77.25 76.42 76.52 15,963,620 -1.11(-1.43%)
Aug 09, 2017 77.18 77.76 77.05 77.63 13,508,961 -0.12(-0.16%)
Aug 08, 2017 77.98 79.03 77.69 77.76 16,559,477 -0.28(-0.36%)
Aug 07, 2017 77.93 78.18 77.78 78.04 9,612,103 +0.30(+0.38%)
Aug 04, 2017 77.61 78.35 77.58 77.74 17,257,202 +0.96(+1.25%)
Aug 03, 2017 76.94 77.30 76.56 76.78 13,346,266 -0.51(-0.66%)
Aug 02, 2017 77.08 77.36 76.78 77.28 12,246,788 +0.07(+0.09%)
Aug 01, 2017 76.77 77.31 76.60 77.22 15,085,244 +1.02(+1.34%)
Jul 31, 2017 75.96 76.66 75.95 76.20 13,879,409 +0.43(+0.57%)
Jul 28, 2017 75.91 76.16 75.45 75.77 11,266,957 -0.22(-0.29%)
Jul 27, 2017 76.22 76.41 75.67 75.99 14,855,484 -0.32(-0.41%)
Jul 26, 2017 77.28 77.35 76.10 76.30 14,234,713 -0.72(-0.94%)
Jul 25, 2017 76.67 77.62 76.59 77.03 19,813,348 +1.26(+1.67%)
Jul 24, 2017 75.50 75.98 75.46 75.77 12,920,874 +0.32(+0.43%)
Jul 21, 2017 75.58 75.83 75.13 75.44 13,217,943 -0.26(-0.34%)
Jul 20, 2017 75.66 76.11 75.45 75.70 13,929,300 +0.00(+0.00%)
Jul 19, 2017 76.05 75.53 75.70 14,036,754 +0.11(+0.14%)
Jul 18, 2017 75.08 76.01 74.97 75.59 17,731,362 -0.27(-0.35%)
Jul 17, 2017 76.21 76.35 75.74 75.86 17,314,060 -0.71(-0.93%)
Jul 14, 2017 75.38 76.86 75.21 76.57 26,788,384 -0.71(-0.91%)
Jul 13, 2017 76.94 77.49 76.64 77.28 15,434,861 +0.49(+0.64%)
Jul 12, 2017 76.87 77.05 76.42 76.79 16,312,508 -0.27(-0.34%)
Jul 11, 2017 77.47 77.47 76.60 77.05 15,977,566 -0.30(-0.39%)
Jul 10, 2017 77.61 77.76 77.27 77.35 16,850,490 -0.55(-0.70%)
Jul 07, 2017 77.99 78.16 77.38 77.90 15,442,580 +0.39(+0.50%)
Jul 06, 2017 77.64 78.45 77.09 77.51 19,993,096 -0.25(-0.32%)
Jul 05, 2017 77.29 77.85 76.87 77.76 21,122,848 +0.77(+1.00%)
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.