JPMorgan Chase & Co (NY: JPM )

209.35 +1.82 (+0.88%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 119.94 121.60 119.84 120.12 13,972,949 -0.19(-0.16%)
Oct 28, 2022 119.55 120.50 118.37 120.31 12,428,498 +1.41(+1.19%)
Oct 27, 2022 119.47 120.42 118.52 118.90 11,240,536 +0.47(+0.40%)
Oct 26, 2022 117.37 119.47 117.25 118.43 12,232,926 +1.34(+1.15%)
Oct 25, 2022 116.27 117.63 115.36 117.08 11,826,045 +0.31(+0.26%)
Oct 24, 2022 116.48 117.46 115.78 116.78 13,229,151 +0.14(+0.12%)
Oct 21, 2022 111.13 116.79 111.00 116.63 21,622,014 +5.82(+5.25%)
Oct 20, 2022 111.80 113.28 110.36 110.81 12,791,114 -0.36(-0.33%)
Oct 19, 2022 112.59 113.39 110.38 111.18 17,890,352 -2.22(-1.96%)
Oct 18, 2022 114.18 114.64 111.61 113.40 22,571,804 +2.84(+2.57%)
Oct 17, 2022 110.13 111.65 109.09 110.56 23,343,412 +4.46(+4.20%)
Oct 14, 2022 106.83 109.96 105.66 106.10 35,023,632 +1.74(+1.66%)
Oct 13, 2022 97.31 104.87 97.10 104.36 23,501,330 +5.50(+5.56%)
Oct 12, 2022 97.14 99.94 96.64 98.87 13,812,442 +1.57(+1.62%)
Oct 11, 2022 99.59 99.75 97.19 97.29 13,349,976 -2.89(-2.89%)
Oct 10, 2022 101.84 102.40 99.73 100.18 9,358,219 -0.94(-0.93%)
Oct 07, 2022 102.60 102.78 100.45 101.13 12,241,519 -2.06(-2.00%)
Oct 06, 2022 104.45 105.14 103.00 103.19 12,071,037 -2.15(-2.04%)
Oct 05, 2022 104.73 105.87 103.85 105.34 11,466,968 -1.32(-1.23%)
Oct 04, 2022 104.61 106.86 103.90 106.65 16,928,922 +4.77(+4.68%)
Oct 03, 2022 99.89 102.48 98.79 101.89 12,965,992 +3.05(+3.09%)
Sep 30, 2022 100.31 101.78 98.74 98.83 16,889,634 -1.57(-1.56%)
Sep 29, 2022 101.15 101.46 98.74 100.40 13,440,310 -1.73(-1.69%)
Sep 28, 2022 100.20 102.83 99.91 102.13 13,493,538 +2.02(+2.02%)
Sep 27, 2022 101.91 102.30 98.97 100.11 13,532,121 -0.89(-0.88%)
Sep 26, 2022 102.14 103.66 100.31 101.00 16,654,932 -2.22(-2.15%)
Sep 23, 2022 104.08 104.36 101.35 103.22 19,179,664 -1.96(-1.86%)
Sep 22, 2022 107.23 107.44 105.05 105.18 12,467,987 -1.21(-1.14%)
Sep 21, 2022 110.22 110.28 106.32 106.39 13,510,880 -3.16(-2.88%)
Sep 20, 2022 111.04 111.31 108.42 109.55 10,169,726 -2.20(-1.97%)
Sep 19, 2022 109.71 112.29 109.38 111.75 8,669,268 +1.02(+0.92%)
Sep 16, 2022 111.02 111.03 109.11 110.73 15,695,521 -0.75(-0.67%)
Sep 15, 2022 109.82 112.91 109.48 111.48 11,440,385 +1.66(+1.51%)
Sep 14, 2022 110.37 111.45 108.65 109.82 9,883,747 -0.26(-0.23%)
Sep 13, 2022 111.67 112.47 109.50 110.08 13,648,178 -3.96(-3.47%)
Sep 12, 2022 114.08 114.96 113.29 114.04 9,108,433 +1.33(+1.18%)
Sep 09, 2022 112.68 113.54 112.23 112.71 9,835,770 +0.54(+0.48%)
Sep 08, 2022 109.03 112.35 108.41 112.17 12,085,987 +2.55(+2.33%)
Sep 07, 2022 106.99 109.81 106.64 109.61 11,256,712 +2.04(+1.90%)
Sep 06, 2022 108.13 108.52 105.99 107.57 10,308,607 +0.03(+0.03%)
Sep 02, 2022 109.58 111.08 107.05 107.54 11,287,423 -0.76(-0.70%)
Sep 01, 2022 107.14 108.37 105.84 108.30 10,546,349 +0.74(+0.69%)
Aug 31, 2022 108.27 108.79 107.19 107.56 11,359,477 -0.64(-0.59%)
Aug 30, 2022 108.76 109.31 107.21 108.20 11,358,190 +0.02(+0.02%)
Aug 29, 2022 107.82 108.63 107.31 108.19 8,582,460 -0.27(-0.24%)
Aug 26, 2022 112.98 113.48 108.38 108.45 11,922,991 -3.67(-3.27%)
Aug 25, 2022 109.86 112.30 109.41 112.12 11,373,873 +2.60(+2.37%)
Aug 24, 2022 109.04 110.10 108.24 109.52 10,331,384 +0.27(+0.24%)
Aug 23, 2022 110.36 110.93 109.12 109.25 8,041,375 -1.09(-0.99%)
Aug 22, 2022 110.42 110.81 109.23 110.34 9,480,740 -1.85(-1.65%)
Aug 19, 2022 114.08 114.43 111.70 112.19 14,236,830 -2.85(-2.47%)
Aug 18, 2022 115.61 115.83 114.01 115.04 10,076,956 -0.90(-0.77%)
Aug 17, 2022 115.67 116.48 115.09 115.94 8,616,041 -0.98(-0.84%)
Aug 16, 2022 115.66 117.50 115.26 116.92 10,100,871 +1.11(+0.96%)
Aug 15, 2022 114.57 116.06 114.06 115.82 8,940,591 +0.31(+0.27%)
Aug 12, 2022 114.12 115.62 112.96 115.50 10,474,934 +1.88(+1.66%)
Aug 11, 2022 113.40 114.63 112.84 113.62 12,353,187 +1.66(+1.48%)
Aug 10, 2022 111.56 112.89 111.40 111.97 13,581,622 +2.85(+2.61%)
Aug 09, 2022 108.53 109.70 108.17 109.12 10,816,978 +0.97(+0.90%)
Aug 08, 2022 109.94 110.37 107.99 108.15 10,931,302 -1.33(-1.22%)
Aug 05, 2022 106.43 109.89 105.97 109.48 14,987,669 +3.22(+3.03%)
Aug 04, 2022 106.73 107.17 105.00 106.27 19,171,484 -1.18(-1.10%)
Aug 03, 2022 107.30 107.91 105.65 107.45 15,233,586 +1.12(+1.05%)
Aug 02, 2022 107.74 108.19 106.18 106.33 15,787,802 -1.68(-1.56%)
Aug 01, 2022 108.29 108.86 106.94 108.02 15,583,136 -1.09(-1.00%)
Jul 29, 2022 109.32 110.18 108.56 109.10 13,690,592 +0.52(+0.48%)
Jul 28, 2022 109.00 109.69 107.37 108.58 10,976,623 -0.41(-0.37%)
Jul 27, 2022 107.83 109.46 107.15 108.99 9,882,676 +1.72(+1.60%)
Jul 26, 2022 108.36 109.31 106.90 107.27 11,286,813 -1.70(-1.56%)
Jul 25, 2022 109.56 110.14 108.55 108.97 9,932,065 +0.44(+0.40%)
Jul 22, 2022 108.99 109.94 107.50 108.53 8,084,069 -0.53(-0.49%)
Jul 21, 2022 108.23 109.26 107.22 109.06 12,257,138 +0.74(+0.68%)
Jul 20, 2022 107.91 108.52 107.33 108.33 12,335,459 -0.02(-0.02%)
Jul 19, 2022 106.99 108.70 106.56 108.35 12,555,054 +2.62(+2.48%)
Jul 18, 2022 108.55 109.56 105.25 105.73 14,776,935 -1.10(-1.03%)
Jul 15, 2022 103.24 107.70 101.83 106.82 19,945,860 +4.68(+4.58%)
Jul 14, 2022 102.13 102.36 100.31 102.14 27,701,130 -3.70(-3.49%)
Jul 13, 2022 105.69 106.38 104.39 105.84 13,713,901 -1.00(-0.94%)
Jul 12, 2022 106.47 108.93 106.17 106.84 11,893,409 +0.10(+0.10%)
Jul 11, 2022 107.39 108.03 106.13 106.74 8,396,326 -1.42(-1.31%)
Jul 08, 2022 108.91 109.38 107.45 108.16 9,313,033 -0.34(-0.31%)
Jul 07, 2022 107.34 108.67 107.25 108.50 10,923,846 +2.68(+2.53%)
Jul 06, 2022 105.67 106.86 104.78 105.82 11,265,825 -0.69(-0.65%)
Jul 05, 2022 104.76 106.60 103.37 106.51 13,232,794 -0.41(-0.38%)
Jul 01, 2022 105.61 107.26 104.21 106.92 11,303,717 +1.35(+1.28%)
Jun 30, 2022 106.09 106.94 103.99 105.57 16,200,869 -2.52(-2.33%)
Jun 29, 2022 108.75 109.52 107.56 108.09 9,956,349 -0.49(-0.45%)
Jun 28, 2022 110.31 111.83 108.37 108.58 12,367,504 -0.53(-0.48%)
Jun 27, 2022 110.68 111.09 108.41 109.10 12,030,778 -0.88(-0.80%)
Jun 24, 2022 106.15 110.45 105.77 109.98 15,831,133 +3.19(+2.98%)
Jun 23, 2022 107.82 107.98 104.52 106.80 12,637,055 -1.18(-1.09%)
Jun 22, 2022 107.70 108.93 107.24 107.98 10,500,385 -0.61(-0.56%)
Jun 21, 2022 108.61 109.71 107.85 108.59 12,475,074 +2.62(+2.48%)
Jun 17, 2022 106.44 107.46 105.15 105.96 32,982,434 -0.38(-0.35%)
Jun 16, 2022 106.74 107.11 104.87 106.34 17,837,924 -1.86(-1.72%)
Jun 15, 2022 108.39 109.64 106.09 108.19 15,019,442 +1.27(+1.18%)
Jun 14, 2022 108.32 109.98 106.14 106.93 14,241,087 -1.81(-1.66%)
Jun 13, 2022 109.55 110.57 107.86 108.74 17,921,710 -3.34(-2.98%)
Jun 10, 2022 114.92 115.68 111.86 112.07 13,815,732 -5.40(-4.60%)
Jun 09, 2022 119.41 120.09 117.44 117.47 14,467,807 -2.52(-2.10%)
Jun 08, 2022 120.93 121.36 118.96 120.00 8,983,770 -1.94(-1.59%)
Jun 07, 2022 120.77 122.17 120.57 121.94 7,170,098 +0.32(+0.26%)
Jun 06, 2022 122.89 124.11 121.36 121.62 12,095,899 -0.40(-0.33%)
Jun 03, 2022 123.00 123.53 121.86 122.02 9,169,500 -1.73(-1.39%)
Jun 02, 2022 121.78 123.75 120.62 123.75 8,933,127 +1.96(+1.61%)
Jun 01, 2022 124.56 124.56 120.62 121.79 11,484,923 -2.17(-1.75%)
May 31, 2022 122.04 124.82 121.60 123.96 18,149,368 +0.90(+0.73%)
May 27, 2022 122.02 123.06 121.06 123.06 11,923,418 +1.72(+1.41%)
May 26, 2022 120.34 122.05 120.34 121.34 17,056,622 +2.06(+1.73%)
May 25, 2022 118.38 119.86 117.34 119.28 13,631,604 +0.83(+0.70%)
May 24, 2022 116.58 119.52 115.41 118.46 20,666,958 +1.65(+1.41%)
May 23, 2022 112.93 118.66 112.92 116.81 25,985,840 +6.81(+6.19%)
May 20, 2022 111.99 112.19 107.83 110.00 13,964,965 -0.91(-0.82%)
May 19, 2022 110.80 112.17 110.27 110.91 13,614,805 -1.67(-1.48%)
May 18, 2022 113.71 114.34 112.06 112.58 13,505,333 -1.96(-1.71%)
May 17, 2022 113.47 115.28 113.25 114.54 11,965,584 +3.67(+3.31%)
May 16, 2022 111.13 111.99 109.90 110.86 10,953,213 -0.78(-0.70%)
May 13, 2022 111.94 112.73 110.58 111.64 11,139,877 +0.98(+0.89%)
May 12, 2022 109.68 110.92 108.16 110.66 17,404,454 -0.09(-0.08%)
May 11, 2022 111.84 115.20 110.56 110.75 15,604,352 -0.70(-0.63%)
May 10, 2022 115.41 116.04 110.21 111.45 17,473,668 -2.78(-2.44%)
May 09, 2022 114.47 115.62 112.97 114.24 15,385,541 -1.74(-1.50%)
May 06, 2022 116.06 116.52 113.60 115.98 15,379,725 -0.19(-0.16%)
May 05, 2022 117.42 118.21 114.52 116.17 16,057,844 -2.98(-2.50%)
May 04, 2022 115.12 119.43 115.06 119.15 18,269,020 +3.82(+3.31%)
May 03, 2022 113.93 116.41 113.23 115.34 16,767,662 +2.42(+2.14%)
May 02, 2022 112.38 113.16 110.83 112.92 19,781,134 +1.02(+0.91%)
Apr 29, 2022 115.36 115.88 111.47 111.90 15,930,295 -3.73(-3.23%)
Apr 28, 2022 115.13 115.92 113.56 115.63 13,887,378 +1.80(+1.58%)
Apr 27, 2022 114.68 115.83 113.64 113.83 18,361,262 -1.50(-1.30%)
Apr 26, 2022 116.85 118.50 115.19 115.33 18,352,994 -3.52(-2.96%)
Apr 25, 2022 118.13 119.17 115.41 118.84 18,292,290 -0.04(-0.03%)
Apr 22, 2022 122.13 122.36 118.77 118.88 15,304,314 -3.52(-2.87%)
Apr 21, 2022 123.95 124.50 121.83 122.39 12,984,955 -0.96(-0.78%)
Apr 20, 2022 124.23 125.16 123.13 123.35 14,319,184 +0.43(+0.35%)
Apr 19, 2022 120.42 123.11 120.21 122.92 16,096,153 +2.49(+2.07%)
Apr 18, 2022 117.81 121.16 117.69 120.43 12,619,008 +2.19(+1.86%)
Apr 14, 2022 118.59 120.28 117.20 118.23 20,091,654 -1.11(-0.93%)
Apr 13, 2022 119.00 121.17 118.13 119.34 32,887,954 -3.97(-3.22%)
Apr 12, 2022 123.88 126.16 122.53 123.31 13,843,967 -1.37(-1.10%)
Apr 11, 2022 124.68 126.46 124.28 124.68 11,160,848 -0.46(-0.37%)
Apr 08, 2022 123.44 125.53 123.27 125.14 14,002,786 +2.25(+1.83%)
Apr 07, 2022 122.76 123.67 120.68 122.89 13,872,816 -0.38(-0.30%)
Apr 06, 2022 123.35 124.27 122.77 123.27 13,773,185 -1.73(-1.39%)
Apr 05, 2022 125.69 126.93 124.69 125.00 12,925,064 -1.47(-1.16%)
Apr 04, 2022 124.81 127.43 123.66 126.47 18,719,694 +0.56(+0.44%)
Apr 01, 2022 127.86 127.86 124.51 125.92 16,894,326 -0.94(-0.74%)
Mar 31, 2022 130.12 130.60 126.80 126.86 18,692,386 -3.93(-3.00%)
Mar 30, 2022 132.05 132.25 130.20 130.78 9,423,940 -0.59(-0.45%)
Mar 29, 2022 133.40 133.62 130.50 131.38 12,876,083 +0.29(+0.22%)
Mar 28, 2022 130.28 131.18 128.32 131.09 11,624,577 -0.98(-0.74%)
Mar 25, 2022 131.29 133.24 131.02 132.07 9,012,179 +1.15(+0.87%)
Mar 24, 2022 130.56 130.94 129.45 130.92 10,763,427 +0.85(+0.65%)
Mar 23, 2022 131.19 131.75 129.53 130.07 12,995,009 -2.64(-1.99%)
Mar 22, 2022 132.39 133.94 131.88 132.72 14,591,022 +2.76(+2.13%)
Mar 21, 2022 130.60 130.99 129.10 129.95 13,620,278 -0.42(-0.32%)
Mar 18, 2022 130.46 131.07 128.85 130.37 25,421,636 -0.05(-0.04%)
Mar 17, 2022 127.36 130.46 126.48 130.42 18,589,042 +1.63(+1.26%)
Mar 16, 2022 125.51 128.87 125.10 128.79 21,907,130 +5.51(+4.47%)
Mar 15, 2022 122.65 124.28 122.03 123.28 16,220,987 +2.15(+1.77%)
Mar 14, 2022 120.47 123.69 120.26 121.13 16,961,998 +1.19(+0.99%)
Mar 11, 2022 123.29 124.77 119.51 119.94 21,567,376 -2.76(-2.25%)
Mar 10, 2022 122.70 124.18 121.28 122.70 16,761,998 -1.47(-1.18%)
Mar 09, 2022 123.67 125.85 123.24 124.17 18,837,174 +4.78(+4.01%)
Mar 08, 2022 120.64 122.64 118.43 119.39 20,621,212 -0.85(-0.70%)
Mar 07, 2022 122.99 123.48 120.00 120.24 29,615,810 -4.83(-3.86%)
Mar 04, 2022 125.57 126.02 123.21 125.07 22,589,226 -3.62(-2.81%)
Mar 03, 2022 130.13 131.19 127.54 128.69 17,866,226 -0.92(-0.71%)
Mar 02, 2022 127.76 130.32 127.12 129.61 20,849,848 +2.63(+2.07%)
Mar 01, 2022 130.32 130.73 124.31 126.98 39,570,476 -4.98(-3.77%)
Feb 28, 2022 133.58 134.99 131.10 131.95 33,628,956 -5.74(-4.17%)
Feb 25, 2022 135.16 139.70 136.59 137.70 19,738,178 +3.18(+2.37%)
Feb 24, 2022 133.01 134.92 130.07 134.51 27,617,700 -3.85(-2.78%)
Feb 23, 2022 142.49 142.66 137.70 138.37 12,694,061 -2.96(-2.09%)
Feb 22, 2022 140.14 142.60 139.97 141.32 12,266,922 -0.25(-0.18%)
Feb 18, 2022 141.58 0 +0.66(+0.47%)
Feb 17, 2022 142.38 143.06 140.20 140.92 12,260,567 -3.32(-2.30%)
Feb 16, 2022 143.06 145.26 143.06 144.24 9,743,206 +0.26(+0.18%)
Feb 15, 2022 143.78 145.11 143.17 143.98 10,208,848 +2.08(+1.46%)
Feb 14, 2022 142.13 143.01 139.88 141.90 18,296,172 -1.33(-0.93%)
Feb 11, 2022 144.81 147.21 142.35 143.23 18,085,768 -1.89(-1.30%)
Feb 10, 2022 145.78 147.99 144.44 145.12 17,729,856 -0.60(-0.42%)
Feb 09, 2022 145.72 146.50 145.00 145.73 9,815,715 +0.60(+0.42%)
Feb 08, 2022 144.24 147.48 144.24 145.12 21,960,650 +2.89(+2.03%)
Feb 07, 2022 142.63 142.95 140.38 142.23 13,507,896 +0.26(+0.18%)
Feb 04, 2022 138.75 142.84 138.44 141.97 17,898,050 +3.59(+2.60%)
Feb 03, 2022 139.59 138.38 13,398,181 -1.15(-0.83%)
Feb 02, 2022 140.05 140.46 137.79 139.53 13,359,729 -1.13(-0.80%)
Feb 01, 2022 138.37 140.95 138.00 140.66 15,663,450 +2.37(+1.72%)
Jan 31, 2022 135.53 138.46 138.28 15,022,555 +1.85(+1.36%)
Jan 28, 2022 134.18 136.57 132.30 136.43 15,177,258 +1.21(+0.89%)
Jan 27, 2022 139.04 139.94 134.12 135.22 18,848,314 -2.43(-1.76%)
Jan 26, 2022 138.39 140.12 135.83 137.65 22,246,798 +1.29(+0.95%)
Jan 25, 2022 133.68 136.65 131.01 136.36 20,298,584 +1.47(+1.09%)
Jan 24, 2022 132.40 135.38 129.88 134.89 30,596,000 -0.12(-0.09%)
Jan 21, 2022 137.26 137.27 134.25 135.01 22,250,388 -2.40(-1.75%)
Jan 20, 2022 138.65 140.15 137.13 137.41 15,961,416 -1.18(-0.85%)
Jan 19, 2022 141.05 141.66 138.24 138.59 24,032,466 -2.18(-1.55%)
Jan 18, 2022 144.96 144.96 140.09 140.77 34,737,100 -6.16(-4.19%)
Jan 14, 2022 146.93 0 -9.62(-6.15%)
Jan 13, 2022 156.65 158.02 156.23 156.55 14,622,305 -0.20(-0.13%)
Jan 12, 2022 156.76 157.81 155.57 156.75 13,512,035 +0.88(+0.57%)
Jan 11, 2022 156.58 156.82 154.76 155.86 12,738,974 +0.16(+0.10%)
Jan 10, 2022 157.33 157.55 154.04 155.70 13,880,038 +0.15(+0.10%)
Jan 07, 2022 154.16 155.90 153.60 155.55 14,951,502 +1.53(+0.99%)
Jan 06, 2022 155.32 155.75 152.49 154.03 15,092,015 +1.62(+1.06%)
Jan 05, 2022 156.17 156.67 152.36 152.41 19,110,012 -2.84(-1.83%)
Jan 04, 2022 151.99 155.94 151.92 155.25 21,820,504 +5.67(+3.79%)
Jan 03, 2022 147.87 150.45 147.55 149.58 14,184,370 +3.10(+2.12%)
Dec 31, 2021 146.57 147.35 146.12 146.48 6,276,604 -0.12(-0.08%)
Dec 30, 2021 147.18 148.23 146.50 146.60 7,497,847 -0.07(-0.05%)
Dec 29, 2021 146.94 147.66 146.29 146.67 7,922,030 -0.07(-0.05%)
Dec 28, 2021 146.34 148.14 146.23 146.75 6,856,530 +0.44(+0.30%)
Dec 27, 2021 145.78 146.34 144.62 146.30 6,689,828 +0.83(+0.57%)
Dec 23, 2021 145.79 147.19 145.42 145.47 8,708,100 +0.52(+0.36%)
Dec 22, 2021 144.07 145.28 143.60 144.95 7,856,824 +0.56(+0.39%)
Dec 21, 2021 143.76 145.40 143.46 144.39 12,200,986 +1.99(+1.40%)
Dec 20, 2021 142.93 142.96 140.46 142.40 16,371,646 -2.61(-1.80%)
Dec 17, 2021 147.38 147.43 143.54 145.01 30,552,014 -3.38(-2.28%)
Dec 16, 2021 148.36 149.69 146.80 148.38 21,155,564 +2.28(+1.56%)
Dec 15, 2021 147.87 147.87 145.55 146.10 15,143,448 -1.10(-0.75%)
Dec 14, 2021 145.65 148.83 145.51 147.20 13,579,225 +1.12(+0.77%)
Dec 13, 2021 147.54 147.81 145.49 146.08 13,043,938 -1.76(-1.19%)
Dec 10, 2021 149.22 149.58 147.20 147.84 11,248,781 -0.59(-0.40%)
Dec 09, 2021 147.68 148.86 146.75 148.43 12,076,502 -0.23(-0.16%)
Dec 08, 2021 150.46 151.03 148.16 148.66 12,644,177 -1.72(-1.14%)
Dec 07, 2021 149.74 151.14 149.08 150.38 10,709,057 +2.23(+1.50%)
Dec 06, 2021 148.94 150.42 147.50 148.15 12,087,755 +1.73(+1.18%)
Dec 03, 2021 149.39 149.69 145.40 146.42 13,740,157 -2.70(-1.81%)
Dec 02, 2021 147.85 151.01 146.89 149.12 14,038,935 +3.07(+2.10%)
Dec 01, 2021 148.93 151.03 145.97 146.05 13,247,675 -0.87(-0.59%)
Nov 30, 2021 147.22 148.36 146.42 146.92 20,447,334 -2.22(-1.49%)
Nov 29, 2021 151.06 152.43 147.83 149.14 12,430,516 -0.65(-0.43%)
Nov 26, 2021 149.98 150.46 146.91 149.79 14,723,219 -4.65(-3.01%)
Nov 24, 2021 155.83 156.74 153.96 154.44 10,410,358 -1.22(-0.78%)
Nov 23, 2021 153.09 155.92 152.97 155.66 13,355,980 +3.64(+2.39%)
Nov 22, 2021 151.85 153.53 150.77 152.03 16,523,196 +3.17(+2.13%)
Nov 19, 2021 149.21 149.96 147.50 148.85 13,182,003 -1.97(-1.31%)
Nov 18, 2021 152.06 151.02 150.65 150.82 8,784,749 -1.31(-0.86%)
Nov 17, 2021 152.82 153.15 151.14 152.14 10,692,695 -0.95(-0.62%)
Nov 16, 2021 154.53 154.54 152.74 153.09 10,358,196 -0.98(-0.64%)
Nov 15, 2021 154.67 155.21 153.55 154.07 7,017,205 -0.28(-0.18%)
Nov 12, 2021 155.08 155.16 153.29 154.35 8,771,101 -0.69(-0.45%)
Nov 11, 2021 154.96 156.03 154.39 155.04 6,283,153 -0.01(-0.01%)
Nov 10, 2021 154.90 155.05 7,564,502 -0.15(-0.10%)
Nov 09, 2021 154.80 155.84 154.10 155.20 8,634,153 -1.18(-0.76%)
Nov 08, 2021 156.38 158.10 156.09 156.38 6,932,793 +0.93(+0.60%)
Nov 05, 2021 156.24 157.34 154.86 155.45 8,622,043 -0.22(-0.14%)
Nov 04, 2021 157.25 157.44 154.01 155.67 10,336,784 -2.07(-1.31%)
Nov 03, 2021 157.37 158.30 156.47 157.74 9,081,278 +0.06(+0.03%)
Nov 02, 2021 157.07 158.82 156.25 157.69 7,753,485 +0.62(+0.39%)
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.