JPMorgan Chase & Co (NY: JPM )

121.22 USD -0.81 (-0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 134.49 134.83 131.47 132.36 12,785,200 -3.53(-2.60%)
Jan 30, 2020 132.69 136.13 132.69 135.89 9,033,729 +1.66(+1.24%)
Jan 29, 2020 134.81 135.54 133.69 134.23 9,325,976 -0.20(-0.15%)
Jan 28, 2020 132.84 134.97 132.48 134.43 13,061,579 +2.40(+1.82%)
Jan 27, 2020 130.27 132.94 129.71 132.03 12,859,026 -1.12(-0.84%)
Jan 24, 2020 136.37 136.43 132.32 133.15 15,166,300 -3.39(-2.48%)
Jan 23, 2020 135.71 136.74 134.72 136.54 9,344,955 -0.14(-0.10%)
Jan 22, 2020 137.24 137.40 136.38 136.68 7,548,324 -0.16(-0.12%)
Jan 21, 2020 137.19 138.07 136.69 136.84 8,472,475 -1.36(-0.98%)
Jan 17, 2020 137.54 138.29 137.32 138.20 14,697,600 +0.95(+0.69%)
Jan 16, 2020 137.45 137.90 136.84 137.25 10,771,883 +0.53(+0.39%)
Jan 15, 2020 137.85 138.60 136.15 136.72 16,289,430 -2.08(-1.50%)
Jan 14, 2020 137.94 140.76 137.69 138.80 24,906,027 +1.60(+1.17%)
Jan 13, 2020 136.19 137.20 135.76 137.20 12,355,198 +1.13(+0.83%)
Jan 10, 2020 137.21 137.25 135.81 136.07 10,192,000 -1.37(-1.00%)
Jan 09, 2020 138.05 138.23 137.04 137.44 9,469,027 +0.50(+0.37%)
Jan 08, 2020 135.70 137.58 135.60 136.94 9,695,341 +1.06(+0.78%)
Jan 07, 2020 137.28 137.86 135.82 135.88 10,545,770 -2.35(-1.70%)
Jan 06, 2020 136.56 138.27 136.50 138.23 10,258,968 -0.11(-0.08%)
Jan 03, 2020 137.50 139.23 137.08 138.34 10,387,500 -2.75(-1.95%)
Jan 02, 2020 139.79 141.10 139.26 141.09 10,803,649 +1.69(+1.21%)
Dec 31, 2019 138.50 139.48 138.29 139.40 7,201,800 +0.77(+0.56%)
Dec 30, 2019 139.90 140.08 138.47 138.63 6,963,036 -0.51(-0.37%)
Dec 27, 2019 139.30 139.77 138.67 139.14 7,868,500 +0.07(+0.05%)
Dec 26, 2019 137.89 139.10 137.78 139.07 6,771,115 +1.49(+1.08%)
Dec 24, 2019 137.33 137.63 137.06 137.58 3,324,200 +0.38(+0.28%)
Dec 23, 2019 137.60 137.91 136.88 137.20 9,738,390 -0.04(-0.03%)
Dec 20, 2019 138.02 138.88 136.90 137.24 29,993,900 -0.11(-0.08%)
Dec 19, 2019 137.76 138.22 137.10 137.35 9,350,406 -0.69(-0.50%)
Dec 18, 2019 138.15 139.02 137.72 138.04 10,381,470 -0.14(-0.10%)
Dec 17, 2019 137.73 138.67 137.23 138.18 11,546,812 +6.31(+4.79%)
Dec 16, 2019 138.38 138.84 131.87 131.87 11,372,009 -4.94(-3.61%)
Dec 13, 2019 137.95 138.83 136.22 136.81 10,594,900 -1.21(-0.88%)
Dec 12, 2019 134.49 138.47 134.21 138.02 13,716,811 +3.84(+2.86%)
Dec 11, 2019 134.29 135.02 134.01 134.18 9,011,900 -0.32(-0.24%)
Dec 10, 2019 133.25 134.77 132.88 134.50 7,532,858 +0.09(+0.07%)
Dec 09, 2019 134.63 135.46 134.41 134.41 8,498,153 -0.63(-0.47%)
Dec 06, 2019 134.69 135.78 134.65 135.04 10,171,200 +1.98(+1.49%)
Dec 05, 2019 132.68 133.31 132.18 133.06 9,587,363 +0.72(+0.54%)
Dec 04, 2019 130.38 132.47 129.99 132.34 10,318,221 +2.56(+1.97%)
Dec 03, 2019 129.77 129.96 128.59 129.78 10,648,963 -1.69(-1.29%)
Dec 02, 2019 132.31 132.74 131.35 131.47 8,616,065 -0.29(-0.22%)
Nov 29, 2019 131.87 132.41 131.45 131.76 5,712,000 -0.30(-0.23%)
Nov 27, 2019 132.29 132.43 131.65 132.06 6,609,000 +0.42(+0.32%)
Nov 26, 2019 131.82 131.82 130.36 131.64 10,490,701 +0.15(+0.11%)
Nov 25, 2019 131.25 132.07 130.87 131.49 10,068,995 +0.70(+0.54%)
Nov 22, 2019 130.15 131.22 130.10 130.79 8,167,900 +0.86(+0.66%)
Nov 21, 2019 129.63 130.72 129.39 129.93 7,705,133 +0.30(+0.23%)
Nov 20, 2019 130.30 130.62 128.94 129.63 11,782,789 -0.95(-0.73%)
Nov 19, 2019 130.99 131.25 130.18 130.58 8,824,492 -0.04(-0.03%)
Nov 18, 2019 129.56 130.65 128.99 130.62 8,749,271 +1.09(+0.84%)
Nov 15, 2019 129.23 129.53 128.40 129.53 10,163,600 +0.93(+0.72%)
Nov 14, 2019 127.72 128.84 127.59 128.60 8,483,395 +0.12(+0.09%)
Nov 13, 2019 128.13 128.82 127.42 128.48 8,096,654 -0.68(-0.53%)
Nov 12, 2019 129.63 130.62 129.01 129.16 9,099,000 -0.76(-0.58%)
Nov 11, 2019 129.60 130.10 129.35 129.92 8,679,006 -0.46(-0.35%)
Nov 08, 2019 129.88 130.40 129.25 130.38 9,294,200 +0.38(+0.29%)
Nov 07, 2019 130.43 131.29 129.92 130.00 13,527,525 +0.70(+0.54%)
Nov 06, 2019 128.69 129.84 128.58 129.30 11,231,073 +0.20(+0.15%)
Nov 05, 2019 129.39 130.30 128.84 129.10 13,747,138 +0.28(+0.22%)
Nov 04, 2019 129.08 129.42 128.56 128.82 9,159,448 +1.02(+0.80%)
Nov 01, 2019 126.20 127.99 126.02 127.80 11,682,600 +2.88(+2.31%)
Oct 31, 2019 125.49 125.73 123.86 124.92 11,589,032 -0.81(-0.64%)
Oct 30, 2019 126.05 126.26 124.92 125.73 8,513,381 -0.70(-0.55%)
Oct 29, 2019 126.06 127.42 125.94 126.43 9,797,134 -0.08(-0.06%)
Oct 28, 2019 126.57 127.21 126.40 126.51 9,521,511 +0.48(+0.38%)
Oct 25, 2019 125.00 126.65 124.75 126.03 9,055,600 +1.00(+0.80%)
Oct 24, 2019 125.29 125.66 124.07 125.03 8,055,571 -0.09(-0.07%)
Oct 23, 2019 124.20 125.15 124.17 125.12 9,396,828 +0.33(+0.26%)
Oct 22, 2019 123.45 125.10 123.12 124.79 12,655,367 +1.24(+1.00%)
Oct 21, 2019 122.05 123.77 121.99 123.55 13,271,569 +2.99(+2.48%)
Oct 18, 2019 120.00 121.02 119.86 120.56 10,418,300 +0.21(+0.17%)
Oct 17, 2019 120.75 121.57 119.88 120.35 11,063,212 +0.67(+0.56%)
Oct 16, 2019 119.96 120.62 119.38 119.68 11,631,532 -0.28(-0.23%)
Oct 15, 2019 118.85 121.59 117.87 119.96 30,521,407 +3.51(+3.01%)
Oct 14, 2019 115.85 116.87 115.66 116.45 8,871,696 +0.31(+0.27%)
Oct 11, 2019 116.03 117.99 115.86 116.14 15,193,700 +1.93(+1.69%)
Oct 10, 2019 113.14 115.40 113.00 114.21 11,388,063 +1.58(+1.40%)
Oct 09, 2019 112.67 113.16 112.07 112.63 7,336,961 +0.81(+0.72%)
Oct 08, 2019 113.06 113.06 111.66 111.82 11,587,753 -2.55(-2.23%)
Oct 07, 2019 114.19 115.50 114.07 114.37 6,816,951 -0.25(-0.22%)
Oct 04, 2019 112.34 114.94 112.27 114.62 9,622,700 +2.43(+2.17%)
Oct 03, 2019 112.27 112.91 110.52 112.19 13,099,545 -1.06(-0.94%)
Oct 02, 2019 114.81 114.90 112.93 113.25 12,627,983 -2.30(-1.99%)
Oct 01, 2019 118.40 119.00 115.41 115.55 11,327,471 -2.14(-1.82%)
Sep 30, 2019 118.25 118.77 117.21 117.69 9,800,755 -0.03(-0.03%)
Sep 27, 2019 117.96 118.64 117.28 117.72 10,207,900 +0.69(+0.59%)
Sep 26, 2019 117.88 118.05 116.95 117.03 9,918,247 -0.97(-0.82%)
Sep 25, 2019 117.27 118.36 117.12 118.00 10,268,516 +0.67(+0.57%)
Sep 24, 2019 118.75 119.26 117.04 117.33 11,851,869 -1.55(-1.30%)
Sep 23, 2019 117.78 119.12 117.68 118.88 9,183,534 -0.02(-0.02%)
Sep 20, 2019 119.74 120.34 118.87 118.90 22,076,800 -0.48(-0.40%)
Sep 19, 2019 119.70 120.34 119.09 119.38 9,460,420 -0.38(-0.32%)
Sep 18, 2019 118.32 120.08 117.75 119.76 10,715,330 +1.19(+1.00%)
Sep 17, 2019 118.42 118.61 117.24 118.57 10,819,678 -0.59(-0.50%)
Sep 16, 2019 118.90 119.87 118.38 119.16 11,993,516 -1.07(-0.89%)
Sep 13, 2019 119.00 120.40 118.75 120.23 16,257,200 +2.32(+1.97%)
Sep 12, 2019 116.55 118.47 115.92 117.91 12,283,063 +0.72(+0.61%)
Sep 11, 2019 116.89 117.20 115.38 117.19 9,908,330 +0.32(+0.27%)
Sep 10, 2019 116.30 117.27 115.73 116.87 14,332,528 +1.47(+1.27%)
Sep 09, 2019 113.71 116.06 113.60 115.40 13,983,874 +2.79(+2.48%)
Sep 06, 2019 112.66 112.98 111.96 112.61 7,836,700 +0.24(+0.21%)
Sep 05, 2019 111.25 113.72 111.20 112.37 13,226,216 +2.50(+2.28%)
Sep 04, 2019 109.45 110.22 108.56 109.87 6,944,055 +1.31(+1.21%)
Sep 03, 2019 108.98 108.99 107.32 108.56 9,868,973 -1.30(-1.18%)
Aug 30, 2019 109.84 110.56 109.47 109.86 10,170,300 +0.64(+0.59%)
Aug 29, 2019 108.14 109.89 108.02 109.22 10,002,285 +2.42(+2.27%)
Aug 28, 2019 105.08 107.21 105.04 106.80 10,591,559 +1.06(+1.00%)
Aug 27, 2019 107.35 107.56 104.84 105.74 14,332,045 -1.13(-1.06%)
Aug 26, 2019 106.62 106.99 106.01 106.87 8,211,454 +0.85(+0.80%)
Aug 23, 2019 108.00 108.78 105.11 106.02 14,764,000 -2.70(-2.48%)
Aug 22, 2019 108.37 109.26 107.93 108.72 9,343,390 +1.11(+1.03%)
Aug 21, 2019 108.21 108.43 107.44 107.61 8,189,648 +0.30(+0.28%)
Aug 20, 2019 107.85 108.44 107.24 107.31 8,374,975 -1.38(-1.27%)
Aug 19, 2019 109.63 109.75 108.42 108.69 8,265,368 +0.97(+0.90%)
Aug 16, 2019 106.37 107.98 105.87 107.72 11,830,500 +2.52(+2.40%)
Aug 15, 2019 104.82 106.38 104.34 105.20 13,365,467 +0.40(+0.38%)
Aug 14, 2019 106.30 106.91 104.45 104.80 19,491,024 -4.54(-4.15%)
Aug 13, 2019 107.95 110.33 107.03 109.34 12,236,418 +1.65(+1.53%)
Aug 12, 2019 108.44 108.51 107.21 107.69 8,250,113 -2.05(-1.87%)
Aug 09, 2019 109.35 110.44 108.29 109.74 9,980,800 -0.12(-0.11%)
Aug 08, 2019 109.05 110.08 108.72 109.86 10,903,175 +1.83(+1.69%)
Aug 07, 2019 108.00 108.28 105.94 108.03 17,320,519 -2.40(-2.17%)
Aug 06, 2019 110.05 110.50 108.34 110.43 10,202,805 +0.86(+0.78%)
Aug 05, 2019 110.79 110.98 108.26 109.57 15,854,331 -3.36(-2.98%)
Aug 02, 2019 112.40 113.43 111.40 112.93 11,025,500 -0.01(-0.01%)
Aug 01, 2019 115.33 116.80 112.60 112.94 15,663,368 -3.06(-2.64%)
Jul 31, 2019 116.10 116.18 114.86 116.00 13,647,769 +0.41(+0.35%)
Jul 30, 2019 115.19 116.08 114.76 115.59 7,121,145 -0.26(-0.22%)
Jul 29, 2019 116.46 117.18 115.79 115.85 8,499,934 -0.37(-0.32%)
Jul 26, 2019 115.77 116.51 115.53 116.22 12,800,300 +0.51(+0.44%)
Jul 25, 2019 116.89 117.24 115.32 115.71 10,136,866 -1.12(-0.96%)
Jul 24, 2019 115.58 116.88 115.52 116.83 10,009,734 +0.47(+0.40%)
Jul 23, 2019 114.88 116.45 114.82 116.36 12,751,838 +2.09(+1.83%)
Jul 22, 2019 112.91 114.45 112.77 114.27 9,061,287 +0.73(+0.64%)
Jul 19, 2019 114.89 115.12 113.40 113.54 10,402,700 -1.13(-0.99%)
Jul 18, 2019 113.93 115.07 113.55 114.67 9,400,095 +0.68(+0.60%)
Jul 17, 2019 114.43 114.94 113.73 113.99 13,117,094 -1.13(-0.98%)
Jul 16, 2019 113.48 115.50 112.92 115.12 16,944,611 +1.28(+1.12%)
Jul 15, 2019 115.54 115.57 113.53 113.84 12,933,239 -1.46(-1.27%)
Jul 12, 2019 114.13 115.35 113.93 115.30 10,783,300 +1.20(+1.05%)
Jul 11, 2019 113.37 114.36 113.12 114.10 11,593,937 +1.08(+0.96%)
Jul 10, 2019 113.37 113.83 112.74 113.02 9,241,574 -0.33(-0.29%)
Jul 09, 2019 112.28 113.49 112.15 113.35 8,947,122 +0.48(+0.43%)
Jul 08, 2019 112.96 113.48 112.50 112.87 6,916,709 -0.62(-0.55%)
Jul 05, 2019 113.51 114.27 112.92 113.49 7,929,500 +0.67(+0.59%)
Jul 03, 2019 113.34 113.87 112.26 112.82 6,849,400 -0.98(-0.86%)
Jul 02, 2019 113.51 114.20 113.22 113.80 10,177,070 +0.12(+0.11%)
Jul 01, 2019 113.23 114.52 113.08 113.68 12,761,783 +1.88(+1.68%)
Jun 28, 2019 111.04 112.43 110.90 111.80 21,634,600 +2.96(+2.72%)
Jun 27, 2019 108.84 109.55 108.44 108.84 10,896,044 +0.36(+0.33%)
Jun 26, 2019 108.30 109.31 108.16 108.48 10,323,406 +0.72(+0.67%)
Jun 25, 2019 108.68 108.98 107.67 107.76 18,658,677 -0.90(-0.83%)
Jun 24, 2019 109.28 109.77 108.54 108.66 13,039,229 -0.78(-0.71%)
Jun 21, 2019 110.19 111.67 109.09 109.44 27,089,500 -0.75(-0.68%)
Jun 20, 2019 110.88 111.08 109.03 110.19 13,638,134 +0.28(+0.25%)
Jun 19, 2019 110.82 111.59 109.69 109.91 13,125,912 -0.80(-0.72%)
Jun 18, 2019 109.01 111.40 108.98 110.71 11,057,230 +1.49(+1.36%)
Jun 17, 2019 109.70 110.37 109.06 109.22 8,128,358 -0.60(-0.55%)
Jun 14, 2019 109.57 110.30 108.63 109.82 9,077,600 +0.28(+0.26%)
Jun 13, 2019 109.46 110.16 109.05 109.54 8,406,403 +0.27(+0.25%)
Jun 12, 2019 110.70 110.90 108.89 109.27 9,670,009 -1.41(-1.27%)
Jun 11, 2019 110.82 111.57 110.37 110.68 9,847,788 +0.34(+0.31%)
Jun 10, 2019 110.75 111.21 110.21 110.34 11,380,202 +1.18(+1.08%)
Jun 07, 2019 109.70 110.02 108.96 109.16 10,618,900 -1.21(-1.10%)
Jun 06, 2019 110.15 110.87 108.93 110.37 8,725,639 +0.24(+0.22%)
Jun 05, 2019 109.86 110.38 108.64 110.13 8,340,399 +0.39(+0.36%)
Jun 04, 2019 107.85 109.90 107.13 109.74 12,856,281 +3.28(+3.08%)
Jun 03, 2019 105.80 106.86 105.30 106.46 11,680,745 +0.50(+0.47%)
May 31, 2019 105.56 106.59 104.84 105.96 10,952,800 -1.10(-1.03%)
May 30, 2019 108.65 109.18 106.54 107.06 10,366,742 -1.16(-1.07%)
May 29, 2019 107.45 108.40 107.06 108.22 9,619,335 -0.30(-0.28%)
May 28, 2019 109.20 109.83 108.44 108.52 11,458,272 -1.19(-1.08%)
May 24, 2019 109.52 109.96 109.19 109.71 8,367,900 +1.07(+0.98%)
May 23, 2019 109.64 109.79 107.50 108.64 14,017,365 -2.18(-1.97%)
May 22, 2019 111.40 111.79 110.75 110.82 7,918,818 -0.91(-0.81%)
May 21, 2019 111.44 111.92 111.21 111.73 7,967,976 +0.38(+0.34%)
May 20, 2019 110.58 111.81 110.37 111.35 8,517,894 +0.58(+0.52%)
May 17, 2019 110.00 111.75 109.83 110.77 9,570,400 -0.54(-0.49%)
May 16, 2019 110.62 112.17 110.59 111.31 9,672,264 +1.41(+1.28%)
May 15, 2019 109.21 110.90 108.61 109.90 10,141,895 -0.42(-0.38%)
May 14, 2019 109.55 111.72 109.50 110.32 10,503,672 +0.87(+0.79%)
May 13, 2019 110.08 110.45 108.98 109.45 13,783,631 -3.06(-2.72%)
May 10, 2019 111.75 112.84 110.54 112.51 13,189,300 -0.01(-0.01%)
May 09, 2019 111.14 112.74 110.58 112.52 12,205,664 -0.09(-0.08%)
May 08, 2019 112.66 113.67 112.46 112.61 9,575,980 -0.60(-0.53%)
May 07, 2019 114.03 114.03 112.29 113.21 15,017,394 -1.88(-1.63%)
May 06, 2019 114.18 115.47 113.72 115.09 9,385,974 -1.03(-0.89%)
May 03, 2019 116.00 116.68 115.67 116.12 8,185,400 +0.71(+0.62%)
May 02, 2019 115.17 115.78 114.58 115.41 8,613,185 +0.25(+0.22%)
May 01, 2019 115.72 117.00 115.11 115.16 10,412,188 -0.89(-0.77%)
Apr 30, 2019 116.43 116.72 115.26 116.05 11,389,086 -0.07(-0.06%)
Apr 29, 2019 114.60 117.15 114.44 116.12 14,241,817 +1.65(+1.44%)
Apr 26, 2019 113.95 114.58 113.60 114.47 7,889,500 +0.86(+0.76%)
Apr 25, 2019 113.01 114.14 112.50 113.61 9,310,049 +0.06(+0.05%)
Apr 24, 2019 113.26 114.15 112.81 113.55 9,245,544 -0.19(-0.17%)
Apr 23, 2019 113.00 114.37 112.85 113.74 9,193,177 +0.14(+0.12%)
Apr 22, 2019 112.83 113.93 112.66 113.60 7,975,800 +0.14(+0.12%)
Apr 18, 2019 114.53 114.94 113.33 113.46 12,501,899 -0.84(-0.73%)
Apr 17, 2019 111.70 114.66 111.01 114.30 17,789,397 +3.20(+2.88%)
Apr 16, 2019 109.90 111.39 109.86 111.10 11,581,751 +1.16(+1.06%)
Apr 15, 2019 110.92 111.00 109.12 109.94 15,163,169 -1.27(-1.14%)
Apr 12, 2019 109.44 111.85 108.88 111.21 25,834,000 +4.98(+4.69%)
Apr 11, 2019 105.71 106.73 105.56 106.23 11,168,448 +0.89(+0.84%)
Apr 10, 2019 105.13 105.71 104.47 105.34 10,882,029 +0.47(+0.45%)
Apr 09, 2019 105.08 105.20 104.25 104.87 9,091,112 -0.78(-0.74%)
Apr 08, 2019 105.11 105.65 104.91 105.65 8,055,881 +0.34(+0.32%)
Apr 05, 2019 105.80 106.11 104.99 105.31 9,933,600 -0.25(-0.24%)
Apr 04, 2019 104.55 105.73 104.45 105.56 11,952,067 +0.21(+0.20%)
Apr 03, 2019 105.81 106.36 104.79 105.35 11,497,726 +0.21(+0.20%)
Apr 02, 2019 104.60 105.44 104.33 105.14 10,295,439 +0.50(+0.48%)
Apr 01, 2019 102.15 104.68 102.12 104.64 17,495,891 +3.41(+3.37%)
Mar 29, 2019 101.54 101.99 100.58 101.23 14,523,300 +0.52(+0.52%)
Mar 28, 2019 100.00 100.80 99.74 100.71 12,450,788 +1.13(+1.13%)
Mar 27, 2019 99.88 100.45 99.08 99.58 12,753,124 -0.34(-0.34%)
Mar 26, 2019 99.82 100.40 98.82 99.92 15,986,055 +0.99(+1.00%)
Mar 25, 2019 99.59 100.57 98.09 98.93 21,031,672 -0.83(-0.83%)
Mar 22, 2019 101.82 102.32 99.52 99.76 31,115,100 -3.11(-3.02%)
Mar 21, 2019 103.49 103.49 102.28 102.87 19,749,380 -1.65(-1.58%)
Mar 20, 2019 106.43 106.65 104.41 104.52 14,917,792 -2.28(-2.13%)
Mar 19, 2019 108.20 108.40 106.55 106.80 12,888,807 -0.39(-0.36%)
Mar 18, 2019 106.53 107.79 106.50 107.19 12,934,415 +0.64(+0.60%)
Mar 15, 2019 105.41 106.80 105.23 106.55 24,811,700 +1.21(+1.15%)
Mar 14, 2019 104.50 105.87 104.46 105.34 10,926,333 +0.95(+0.91%)
Mar 13, 2019 104.19 104.98 103.95 104.39 13,022,200 +0.35(+0.34%)
Mar 12, 2019 104.59 104.79 103.75 104.04 10,217,383 -0.31(-0.30%)
Mar 11, 2019 103.98 104.54 103.66 104.35 9,762,882 +1.34(+1.30%)
Mar 08, 2019 101.99 103.23 101.99 103.01 10,582,300 +0.04(+0.04%)
Mar 07, 2019 103.25 103.47 102.16 102.97 12,705,259 -0.75(-0.72%)
Mar 06, 2019 103.86 104.57 103.55 103.72 9,067,891 -0.39(-0.37%)
Mar 05, 2019 104.13 104.55 103.26 104.11 10,854,419 -0.08(-0.08%)
Mar 04, 2019 104.92 105.92 103.27 104.19 12,465,216 -0.24(-0.23%)
Mar 01, 2019 105.10 105.90 104.20 104.43 13,813,300 +0.07(+0.07%)
Feb 28, 2019 105.01 105.21 104.18 104.36 15,155,641 -0.80(-0.76%)
Feb 27, 2019 105.18 105.38 104.50 105.16 9,967,692 -0.13(-0.12%)
Feb 26, 2019 104.50 105.47 103.94 105.29 15,464,500 -0.81(-0.76%)
Feb 25, 2019 105.75 107.27 105.69 106.10 11,220,972 +1.10(+1.05%)
Feb 22, 2019 105.70 106.09 104.78 105.00 10,647,200 -0.47(-0.45%)
Feb 21, 2019 105.45 105.99 104.96 105.47 8,394,426 -0.22(-0.21%)
Feb 20, 2019 105.21 105.80 104.88 105.69 10,028,206 +0.51(+0.48%)
Feb 19, 2019 104.91 105.37 103.81 105.18 12,763,470 -0.37(-0.35%)
Feb 15, 2019 103.90 105.70 103.66 105.55 14,716,800 +3.13(+3.06%)
Feb 14, 2019 102.47 103.10 101.35 102.42 11,505,146 -0.67(-0.65%)
Feb 13, 2019 102.90 103.85 102.90 103.09 10,747,118 +0.49(+0.48%)
Feb 12, 2019 101.95 102.92 101.89 102.60 12,834,958 +1.72(+1.70%)
Feb 11, 2019 101.76 102.01 100.77 100.88 10,930,314 -0.48(-0.47%)
Feb 08, 2019 102.08 102.33 100.06 101.36 12,892,500 -1.02(-1.00%)
Feb 07, 2019 103.25 103.50 101.44 102.38 13,176,472 -1.36(-1.31%)
Feb 06, 2019 103.71 104.62 103.46 103.74 8,743,973 -0.05(-0.05%)
Feb 05, 2019 104.52 104.55 103.29 103.79 12,761,688 -0.46(-0.44%)
Feb 04, 2019 103.79 104.25 103.01 104.25 9,834,731 +0.37(+0.36%)
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.