JPMorgan Chase & Co (NY: JPM )

199.33 -0.19 (-0.10%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 85.61 86.72 84.67 85.76 21,350,332 -1.88(-2.15%)
Apr 29, 2020 88.73 89.06 87.11 87.64 22,825,808 +2.30(+2.70%)
Apr 28, 2020 87.59 88.09 85.10 85.34 22,592,850 +0.60(+0.71%)
Apr 27, 2020 82.34 85.64 81.98 84.74 25,532,834 +3.50(+4.31%)
Apr 24, 2020 81.17 81.58 79.25 81.23 17,660,012 +1.18(+1.48%)
Apr 23, 2020 80.37 81.74 79.94 80.05 18,556,564 +0.04(+0.06%)
Apr 22, 2020 81.22 82.27 79.86 80.01 18,630,976 +0.26(+0.33%)
Apr 21, 2020 79.36 81.84 79.10 79.75 25,714,670 -2.38(-2.90%)
Apr 20, 2020 82.81 84.82 81.01 82.13 26,421,834 -3.11(-3.65%)
Apr 17, 2020 82.39 85.70 81.46 85.24 33,713,612 +7.03(+8.99%)
Apr 16, 2020 80.80 81.11 77.96 78.21 36,094,176 -3.10(-3.81%)
Apr 15, 2020 82.42 82.42 80.71 81.31 33,623,452 -4.22(-4.93%)
Apr 14, 2020 90.47 91.34 83.86 85.52 51,517,848 -2.41(-2.74%)
Apr 13, 2020 92.34 92.34 87.14 87.93 30,016,460 -4.09(-4.45%)
Apr 09, 2020 86.80 93.49 86.77 92.03 46,993,684 +7.58(+8.97%)
Apr 08, 2020 82.48 84.95 81.09 84.45 25,569,070 +3.28(+4.04%)
Apr 07, 2020 84.58 84.63 80.94 81.17 25,189,086 +1.06(+1.32%)
Apr 06, 2020 79.69 81.48 78.54 80.11 29,938,624 +4.84(+6.44%)
Apr 03, 2020 77.02 78.34 74.12 75.27 23,672,268 -2.29(-2.96%)
Apr 02, 2020 74.02 77.92 73.53 77.56 27,094,620 +2.79(+3.73%)
Apr 01, 2020 75.43 76.72 73.79 74.77 31,608,784 -5.03(-6.30%)
Mar 31, 2020 81.59 83.47 79.18 79.80 26,365,448 -3.08(-3.71%)
Mar 30, 2020 80.35 83.39 79.15 82.87 24,431,160 +2.10(+2.60%)
Mar 27, 2020 82.60 84.06 80.26 80.77 33,894,256 -6.20(-7.12%)
Mar 26, 2020 82.91 87.37 82.91 86.97 33,658,288 +5.66(+6.97%)
Mar 25, 2020 79.10 84.33 74.93 81.30 42,925,220 +2.92(+3.73%)
Mar 24, 2020 75.25 79.86 73.48 78.38 38,746,608 +8.33(+11.89%)
Mar 23, 2020 73.28 74.23 69.21 70.05 36,695,044 -3.96(-5.35%)
Mar 20, 2020 76.49 79.29 73.10 74.01 34,017,688 -1.60(-2.11%)
Mar 19, 2020 72.29 78.09 68.17 75.60 36,296,252 +1.25(+1.68%)
Mar 18, 2020 77.70 80.47 71.23 74.35 46,744,404 -8.75(-10.53%)
Mar 17, 2020 80.56 86.36 77.55 83.10 39,752,880 +7.76(+10.31%)
Mar 16, 2020 75.52 83.30 74.94 75.34 43,518,820 -16.76(-18.20%)
Mar 13, 2020 85.08 92.17 81.54 92.10 43,486,540 +14.06(+18.01%)
Mar 12, 2020 79.41 85.94 76.51 78.04 56,091,456 -7.01(-8.24%)
Mar 11, 2020 86.59 88.68 83.80 85.05 43,041,100 -4.20(-4.71%)
Mar 10, 2020 87.75 89.77 83.83 89.25 35,071,316 +6.43(+7.77%)
Mar 09, 2020 85.59 87.95 82.43 82.82 45,504,088 -12.98(-13.55%)
Mar 06, 2020 94.18 97.78 93.08 95.79 43,053,404 -5.22(-5.17%)
Mar 05, 2020 102.52 103.19 99.78 101.02 28,035,250 -5.21(-4.91%)
Mar 04, 2020 104.88 106.53 101.65 106.23 29,095,878 +2.56(+2.47%)
Mar 03, 2020 107.22 108.97 103.03 103.67 36,709,076 -4.04(-3.75%)
Mar 02, 2020 103.37 107.76 101.45 107.71 30,856,850 +4.80(+4.66%)
Feb 28, 2020 104.16 105.02 99.85 102.91 51,834,696 -4.66(-4.33%)
Feb 27, 2020 108.94 111.34 107.51 107.57 25,946,374 -4.67(-4.16%)
Feb 26, 2020 112.50 114.29 111.98 112.24 28,009,526 +0.34(+0.30%)
Feb 25, 2020 116.11 117.20 111.31 111.91 23,456,680 -5.23(-4.46%)
Feb 24, 2020 116.83 118.06 115.93 117.14 15,351,447 -3.23(-2.69%)
Feb 21, 2020 121.03 121.36 119.58 120.37 11,026,064 -1.49(-1.22%)
Feb 20, 2020 121.58 122.63 121.01 121.86 8,374,748 +0.00(+0.00%)
Feb 19, 2020 121.35 122.66 120.84 121.86 7,978,142 +1.64(+1.36%)
Feb 18, 2020 121.73 122.06 119.70 120.22 10,150,354 -1.61(-1.32%)
Feb 14, 2020 122.17 122.48 121.37 121.83 7,477,826 -0.37(-0.30%)
Feb 13, 2020 122.09 122.61 120.89 122.21 8,401,252 -0.11(-0.09%)
Feb 12, 2020 122.84 123.46 122.14 122.31 8,969,818 +0.00(+0.00%)
Feb 11, 2020 122.54 123.04 122.12 122.31 7,421,464 +0.23(+0.19%)
Feb 10, 2020 121.38 122.18 121.20 122.08 6,722,833 +0.51(+0.42%)
Feb 07, 2020 121.19 122.02 120.81 121.58 7,197,906 -0.39(-0.32%)
Feb 06, 2020 122.53 122.57 121.52 121.97 10,145,574 +0.02(+0.01%)
Feb 05, 2020 121.05 122.07 120.55 121.95 11,451,795 +2.04(+1.70%)
Feb 04, 2020 120.14 121.07 119.72 119.91 10,330,462 +1.70(+1.44%)
Feb 03, 2020 117.58 118.98 117.58 118.21 11,306,350 +0.90(+0.76%)
Jan 31, 2020 119.20 119.50 116.53 117.31 14,424,922 -3.13(-2.60%)
Jan 30, 2020 117.61 120.66 117.61 120.44 10,192,319 +1.47(+1.24%)
Jan 29, 2020 119.49 120.13 118.49 118.97 10,522,047 -0.18(-0.15%)
Jan 28, 2020 117.74 119.63 117.42 119.15 14,736,747 +2.13(+1.82%)
Jan 27, 2020 115.46 117.83 114.97 117.02 14,508,216 -0.99(-0.84%)
Jan 24, 2020 120.87 120.92 117.28 118.01 17,111,402 -3.01(-2.48%)
Jan 23, 2020 120.28 121.20 119.41 121.02 10,543,460 -0.12(-0.10%)
Jan 22, 2020 121.64 121.78 120.88 121.14 8,516,408 -0.14(-0.12%)
Jan 21, 2020 121.59 122.38 121.15 121.28 9,559,084 -1.20(-0.98%)
Jan 17, 2020 121.91 122.57 121.71 122.49 16,582,590 +0.84(+0.69%)
Jan 16, 2020 121.83 122.22 121.28 121.65 12,153,394 +0.47(+0.39%)
Jan 15, 2020 122.18 122.84 120.67 121.18 18,378,576 -1.84(-1.50%)
Jan 14, 2020 122.26 124.76 122.04 123.02 28,100,206 +1.42(+1.17%)
Jan 13, 2020 120.71 121.60 120.33 121.60 13,939,772 +1.00(+0.83%)
Jan 10, 2020 121.61 121.65 120.37 120.60 11,499,140 -1.21(-1.00%)
Jan 09, 2020 122.36 122.52 121.46 121.82 10,683,445 +0.44(+0.36%)
Jan 08, 2020 120.28 121.94 120.19 121.37 10,938,784 +0.94(+0.78%)
Jan 07, 2020 121.67 122.19 120.38 120.43 11,898,282 -2.08(-1.70%)
Jan 06, 2020 121.04 122.55 120.98 122.52 11,574,697 -0.10(-0.08%)
Jan 03, 2020 121.87 123.40 121.50 122.61 11,719,713 -1.64(-1.32%)
Jan 02, 2020 123.11 124.26 122.64 124.25 12,267,485 +1.49(+1.21%)
Dec 31, 2019 121.97 122.84 121.79 122.77 8,177,604 +0.68(+0.56%)
Dec 30, 2019 123.21 123.36 121.95 122.09 7,906,489 -0.45(-0.37%)
Dec 27, 2019 122.68 123.09 122.12 122.54 8,934,639 +0.06(+0.05%)
Dec 26, 2019 121.44 122.50 121.34 122.47 7,688,564 +1.31(+1.08%)
Dec 24, 2019 120.94 121.21 120.71 121.16 3,774,611 +0.33(+0.28%)
Dec 23, 2019 121.18 121.45 120.55 120.83 11,057,889 -0.04(-0.03%)
Dec 20, 2019 121.55 122.31 120.56 120.86 34,057,912 -0.10(-0.08%)
Dec 19, 2019 121.32 121.73 120.74 120.96 10,617,335 -0.61(-0.50%)
Dec 18, 2019 121.67 122.43 121.29 121.57 11,788,103 -0.12(-0.10%)
Dec 17, 2019 121.30 122.12 120.86 121.69 13,111,342 +5.56(+4.78%)
Dec 16, 2019 121.87 122.27 116.13 116.13 12,912,854 -4.35(-3.61%)
Dec 13, 2019 121.49 122.26 119.97 120.48 12,030,451 -1.07(-0.88%)
Dec 12, 2019 118.44 121.95 118.19 121.55 15,575,364 +3.38(+2.86%)
Dec 11, 2019 118.27 118.91 118.02 118.17 10,232,963 -0.28(-0.24%)
Dec 10, 2019 117.35 118.69 117.02 118.45 8,553,519 +0.08(+0.07%)
Dec 09, 2019 118.56 119.30 118.37 118.37 9,649,607 -0.56(-0.47%)
Dec 06, 2019 118.62 119.58 118.58 118.93 11,549,342 +1.74(+1.49%)
Dec 05, 2019 116.85 117.40 116.41 117.18 10,886,399 +0.63(+0.54%)
Dec 04, 2019 114.82 116.66 114.48 116.55 11,716,284 +2.25(+1.97%)
Dec 03, 2019 114.28 114.45 113.25 114.29 12,091,840 -1.49(-1.29%)
Dec 02, 2019 116.52 116.90 115.68 115.78 9,783,495 -0.26(-0.22%)
Nov 29, 2019 116.13 116.61 115.77 116.04 6,485,945 -0.26(-0.23%)
Nov 27, 2019 116.50 116.63 115.94 116.30 7,504,483 +0.37(+0.32%)
Nov 26, 2019 116.09 116.09 114.81 115.93 11,912,134 +0.13(+0.11%)
Nov 25, 2019 115.59 116.31 115.25 115.80 11,433,289 +0.62(+0.54%)
Nov 22, 2019 114.62 115.56 114.58 115.18 9,274,606 +0.76(+0.66%)
Nov 21, 2019 114.16 115.12 113.95 114.43 8,749,137 +0.26(+0.23%)
Nov 20, 2019 114.75 115.03 113.55 114.16 13,379,293 -0.84(-0.73%)
Nov 19, 2019 115.36 115.59 114.65 115.00 10,020,163 -0.04(-0.03%)
Nov 18, 2019 114.10 115.06 113.60 115.03 9,934,750 +0.96(+0.84%)
Nov 15, 2019 113.81 114.07 113.08 114.07 11,540,713 +0.82(+0.72%)
Nov 14, 2019 112.48 113.47 112.36 113.25 9,632,849 +0.11(+0.09%)
Nov 13, 2019 112.84 113.45 112.22 113.15 9,193,695 -0.60(-0.53%)
Nov 12, 2019 114.16 115.03 113.62 113.75 10,331,865 -0.67(-0.58%)
Nov 11, 2019 114.14 114.58 113.92 114.42 9,854,964 -0.41(-0.35%)
Nov 08, 2019 114.38 114.84 113.83 114.82 10,553,514 +0.33(+0.29%)
Nov 07, 2019 114.87 115.62 114.42 114.49 15,360,431 +0.62(+0.54%)
Nov 06, 2019 113.33 114.35 113.24 113.87 12,752,822 +0.18(+0.15%)
Nov 05, 2019 113.95 114.75 113.47 113.69 15,609,800 +0.25(+0.22%)
Nov 04, 2019 113.68 113.98 113.22 113.45 10,400,503 +0.90(+0.80%)
Nov 01, 2019 111.14 112.71 110.98 112.55 13,265,529 +2.54(+2.31%)
Oct 31, 2019 110.52 110.73 109.08 110.01 13,159,283 -0.71(-0.64%)
Oct 30, 2019 111.01 111.19 110.01 110.73 9,666,898 -0.62(-0.55%)
Oct 29, 2019 111.02 112.22 110.91 111.34 11,124,592 -0.07(-0.06%)
Oct 28, 2019 111.47 112.03 111.32 111.41 10,811,624 +0.42(+0.38%)
Oct 25, 2019 110.08 111.54 109.86 110.99 10,282,585 +0.88(+0.80%)
Oct 24, 2019 110.34 110.67 109.27 110.11 9,147,057 -0.08(-0.07%)
Oct 23, 2019 109.38 110.22 109.35 110.19 10,670,047 +0.29(+0.26%)
Oct 22, 2019 108.72 110.17 108.43 109.90 14,370,100 +1.09(+1.00%)
Oct 21, 2019 107.49 109.00 107.43 108.81 15,069,794 +2.63(+2.48%)
Oct 18, 2019 105.68 106.58 105.56 106.17 11,829,923 +0.19(+0.17%)
Oct 17, 2019 106.34 107.06 105.58 105.99 12,562,217 +0.59(+0.56%)
Oct 16, 2019 105.65 106.23 105.14 105.40 13,207,541 -0.25(-0.23%)
Oct 15, 2019 104.67 107.08 103.81 105.65 34,656,892 +3.09(+3.01%)
Oct 14, 2019 102.03 102.92 101.86 102.55 10,073,193 +0.27(+0.27%)
Oct 11, 2019 102.19 103.91 102.04 102.28 17,252,364 +1.70(+1.69%)
Oct 10, 2019 99.64 101.63 99.52 100.58 12,931,084 +1.39(+1.40%)
Oct 09, 2019 99.23 99.66 98.70 99.19 8,331,079 +0.71(+0.72%)
Oct 08, 2019 99.57 99.57 98.34 98.48 13,157,830 -2.25(-2.23%)
Oct 07, 2019 100.56 101.72 100.46 100.72 7,740,611 -0.22(-0.22%)
Oct 04, 2019 98.93 101.22 98.87 100.94 10,926,524 +2.14(+2.17%)
Oct 03, 2019 98.87 99.44 97.33 98.80 14,874,462 -0.14(-0.14%)
Oct 02, 2019 100.31 100.39 98.66 98.94 14,453,875 -2.01(-1.99%)
Oct 01, 2019 103.44 103.97 100.83 100.95 12,965,321 -1.87(-1.82%)
Sep 30, 2019 103.31 103.77 102.40 102.82 11,217,855 -0.03(-0.03%)
Sep 27, 2019 103.06 103.65 102.47 102.85 11,683,870 +0.60(+0.59%)
Sep 26, 2019 102.99 103.14 102.18 102.25 11,352,336 -0.85(-0.82%)
Sep 25, 2019 102.46 103.41 102.33 103.09 11,753,250 +0.59(+0.57%)
Sep 24, 2019 103.75 104.19 102.25 102.51 13,565,542 -1.35(-1.30%)
Sep 23, 2019 102.90 104.07 102.81 103.86 10,511,390 -0.02(-0.02%)
Sep 20, 2019 104.61 105.14 103.85 103.88 25,268,906 -0.42(-0.40%)
Sep 19, 2019 104.58 105.14 104.05 104.30 10,828,311 -0.33(-0.32%)
Sep 18, 2019 103.37 104.91 102.88 104.63 12,264,670 +1.04(+1.00%)
Sep 17, 2019 103.46 103.63 102.43 103.59 12,384,105 -0.52(-0.49%)
Sep 16, 2019 103.88 104.73 103.43 104.11 13,727,670 -0.94(-0.89%)
Sep 13, 2019 103.97 105.19 103.75 105.04 18,607,844 +2.03(+1.97%)
Sep 12, 2019 101.83 103.51 101.28 103.02 14,059,083 +0.63(+0.61%)
Sep 11, 2019 102.12 102.39 100.81 102.39 11,340,985 +0.28(+0.27%)
Sep 10, 2019 101.61 102.46 101.11 102.11 16,404,882 +1.28(+1.27%)
Sep 09, 2019 99.35 101.40 99.25 100.82 16,005,816 +2.44(+2.48%)
Sep 06, 2019 98.43 98.71 97.82 98.38 8,969,816 +0.21(+0.21%)
Sep 05, 2019 97.20 99.35 97.15 98.17 15,138,607 +2.18(+2.28%)
Sep 04, 2019 95.62 96.30 94.85 95.99 7,948,102 +1.14(+1.21%)
Sep 03, 2019 95.21 95.22 93.76 94.85 11,295,937 -1.14(-1.18%)
Aug 30, 2019 95.96 96.59 95.64 95.98 11,640,833 +0.56(+0.59%)
Aug 29, 2019 94.48 96.01 94.37 95.42 11,448,525 +2.11(+2.27%)
Aug 28, 2019 91.81 93.67 91.77 93.31 12,123,002 +0.93(+1.00%)
Aug 27, 2019 93.79 93.97 91.60 92.38 16,404,329 -0.99(-1.06%)
Aug 26, 2019 93.15 93.47 92.62 93.37 9,398,756 +0.74(+0.80%)
Aug 23, 2019 94.36 95.04 91.83 92.63 16,898,740 -2.36(-2.48%)
Aug 22, 2019 94.68 95.46 94.30 94.99 10,694,360 +0.97(+1.03%)
Aug 21, 2019 94.54 94.73 93.87 94.02 9,373,797 +0.26(+0.28%)
Aug 20, 2019 94.23 94.74 93.69 93.75 9,585,921 -1.21(-1.27%)
Aug 19, 2019 95.78 95.89 94.72 94.96 9,460,465 +0.85(+0.90%)
Aug 16, 2019 92.93 94.34 92.50 94.11 13,541,083 +2.20(+2.40%)
Aug 15, 2019 91.58 92.94 91.16 91.91 15,297,992 +0.35(+0.38%)
Aug 14, 2019 92.87 93.40 91.26 91.56 22,309,250 -3.97(-4.15%)
Aug 13, 2019 94.31 96.39 93.51 95.53 14,005,693 +1.44(+1.53%)
Aug 12, 2019 94.74 94.80 93.67 94.09 9,443,005 -1.79(-1.87%)
Aug 09, 2019 95.54 96.49 94.61 95.88 11,423,933 -0.10(-0.11%)
Aug 08, 2019 95.27 96.17 94.99 95.98 12,479,675 +1.60(+1.69%)
Aug 07, 2019 94.36 94.60 92.56 94.38 19,824,880 -2.10(-2.17%)
Aug 06, 2019 96.15 96.54 94.65 96.48 11,678,038 +0.75(+0.78%)
Aug 05, 2019 96.79 96.96 94.58 95.73 18,146,724 -2.94(-2.98%)
Aug 02, 2019 98.20 99.10 97.33 98.66 12,619,687 -0.01(-0.01%)
Aug 01, 2019 100.76 102.05 98.38 98.67 17,928,150 -2.67(-2.64%)
Jul 31, 2019 101.43 101.50 100.35 101.35 15,621,113 +0.36(+0.35%)
Jul 30, 2019 100.64 101.42 100.26 100.99 8,150,798 -0.23(-0.22%)
Jul 29, 2019 101.75 102.38 101.16 101.22 9,728,947 -0.32(-0.32%)
Jul 26, 2019 101.14 101.79 100.94 101.54 14,651,107 +0.44(+0.44%)
Jul 25, 2019 102.12 102.43 100.75 101.09 11,602,565 -0.98(-0.96%)
Jul 24, 2019 100.98 102.11 100.93 102.07 11,457,051 +0.41(+0.40%)
Jul 23, 2019 100.37 101.74 100.31 101.66 14,595,638 +1.83(+1.83%)
Jul 22, 2019 98.65 99.99 98.52 99.83 10,371,467 +0.64(+0.64%)
Jul 19, 2019 100.38 100.58 99.07 99.20 11,906,836 -0.99(-0.99%)
Jul 18, 2019 99.54 100.53 99.21 100.18 10,759,264 +0.59(+0.60%)
Jul 17, 2019 99.97 100.42 99.36 99.59 15,013,707 -0.99(-0.98%)
Jul 16, 2019 99.14 100.91 98.66 100.58 19,394,650 +1.07(+1.07%)
Jul 15, 2019 100.94 100.97 99.19 99.51 14,803,282 -1.22(-1.21%)
Jul 12, 2019 99.71 100.78 99.54 100.73 12,342,467 +1.05(+1.05%)
Jul 11, 2019 99.05 99.91 98.83 99.69 13,270,315 +0.94(+0.96%)
Jul 10, 2019 99.05 99.45 98.50 98.74 10,577,822 -0.29(-0.29%)
Jul 09, 2019 98.10 99.15 97.98 99.03 10,240,795 +0.42(+0.43%)
Jul 08, 2019 98.69 99.14 98.29 98.61 7,916,802 -0.54(-0.55%)
Jul 05, 2019 99.17 99.83 98.66 99.15 9,076,034 +0.59(+0.59%)
Jul 03, 2019 99.02 99.49 98.08 98.57 7,839,761 -0.16(-0.16%)
Jul 02, 2019 98.47 99.07 98.22 98.73 11,731,047 +0.10(+0.11%)
Jul 01, 2019 98.23 99.35 98.10 98.62 14,710,430 +1.63(+1.68%)
Jun 28, 2019 96.33 97.54 96.21 96.99 24,938,072 +2.57(+2.72%)
Jun 27, 2019 94.42 95.04 94.08 94.42 12,559,911 +0.31(+0.33%)
Jun 26, 2019 93.95 94.83 93.83 94.11 11,899,728 +0.62(+0.67%)
Jun 25, 2019 94.28 94.54 93.41 93.49 21,507,742 -0.78(-0.83%)
Jun 24, 2019 94.80 95.23 94.16 94.27 15,030,240 -0.68(-0.71%)
Jun 21, 2019 95.59 96.88 94.64 94.94 31,225,902 -0.65(-0.68%)
Jun 20, 2019 96.19 96.37 94.59 95.59 15,720,594 +0.24(+0.25%)
Jun 19, 2019 96.14 96.81 95.16 95.35 15,130,159 -0.69(-0.72%)
Jun 18, 2019 94.57 96.64 94.54 96.04 12,745,602 +1.29(+1.36%)
Jun 17, 2019 95.17 95.75 94.61 94.75 9,369,509 -0.52(-0.55%)
Jun 14, 2019 95.06 95.69 94.24 95.27 10,463,695 +0.24(+0.26%)
Jun 13, 2019 94.96 95.57 94.60 95.03 9,690,010 +0.23(+0.25%)
Jun 12, 2019 96.04 96.21 94.47 94.80 11,146,561 -1.22(-1.27%)
Jun 11, 2019 96.14 96.79 95.75 96.02 11,351,486 +0.29(+0.31%)
Jun 10, 2019 96.08 96.48 95.61 95.72 13,117,890 +1.02(+1.08%)
Jun 07, 2019 95.17 95.45 94.53 94.70 12,240,342 -1.05(-1.10%)
Jun 06, 2019 95.56 96.18 94.50 95.75 10,057,991 +0.21(+0.22%)
Jun 05, 2019 95.31 95.76 94.25 95.54 9,613,927 +0.34(+0.36%)
Jun 04, 2019 93.56 95.34 92.94 95.20 14,819,357 +2.85(+3.08%)
Jun 03, 2019 91.78 92.70 91.35 92.36 13,464,324 +0.43(+0.47%)
May 31, 2019 91.58 92.47 90.95 91.92 12,625,226 -0.95(-1.03%)
May 30, 2019 94.26 94.72 92.43 92.88 11,949,681 -1.01(-1.07%)
May 29, 2019 93.22 94.04 92.88 93.88 11,088,149 -0.26(-0.28%)
May 28, 2019 94.73 95.28 94.08 94.14 13,207,881 -1.03(-1.08%)
May 24, 2019 95.01 95.39 94.73 95.18 9,645,628 +0.93(+0.98%)
May 23, 2019 95.12 95.25 93.26 94.25 16,157,732 -1.89(-1.97%)
May 22, 2019 96.64 96.98 96.08 96.14 9,127,974 -0.79(-0.81%)
May 21, 2019 96.68 97.09 96.48 96.93 9,184,638 +0.33(+0.34%)
May 20, 2019 95.93 97.00 95.75 96.60 9,818,525 +0.50(+0.52%)
May 17, 2019 95.43 96.95 95.28 96.10 11,031,742 -0.47(-0.49%)
May 16, 2019 95.97 97.31 95.94 96.57 11,149,160 +1.22(+1.28%)
May 15, 2019 94.74 96.21 94.22 95.34 11,690,501 -0.36(-0.38%)
May 14, 2019 95.04 96.92 94.99 95.71 12,107,519 +0.75(+0.79%)
May 13, 2019 95.50 95.82 94.54 94.95 15,888,308 -2.65(-2.72%)
May 10, 2019 96.95 97.89 95.90 97.61 15,203,226 -0.01(-0.01%)
May 09, 2019 96.42 97.81 95.93 97.61 14,069,395 -0.08(-0.08%)
May 08, 2019 97.74 98.61 97.56 97.69 11,038,174 -0.52(-0.53%)
May 07, 2019 98.92 98.92 97.42 98.21 17,310,460 -1.63(-1.63%)
May 06, 2019 99.05 100.17 98.66 99.84 10,819,155 -0.89(-0.89%)
May 03, 2019 100.63 101.22 100.35 100.74 9,435,261 +0.62(+0.62%)
May 02, 2019 99.91 100.44 99.40 100.12 9,928,366 +0.22(+0.22%)
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.