JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 63.30 62.58 62.58 62.58 18,529,400 -0.57(-0.90%)
Dec 30, 2014 62.72 63.28 62.57 63.15 7,518,053 +0.19(+0.30%)
Dec 29, 2014 62.42 63.34 62.25 62.96 10,600,960 +0.41(+0.66%)
Dec 26, 2014 62.67 62.89 62.41 62.55 6,086,519 +0.07(+0.11%)
Dec 24, 2014 62.74 62.48 62.48 62.48 7,412,500 +0.00(+0.00%)
Dec 23, 2014 62.05 62.97 61.93 62.48 13,552,515 +0.54(+0.87%)
Dec 22, 2014 62.16 62.33 61.61 61.94 17,064,656 +0.01(+0.02%)
Dec 19, 2014 61.40 62.35 61.37 61.93 22,756,410 +0.45(+0.73%)
Dec 18, 2014 60.64 61.48 60.44 61.48 18,150,282 +1.71(+2.86%)
Dec 17, 2014 58.57 59.83 58.34 59.77 17,824,338 +1.34(+2.29%)
Dec 16, 2014 58.42 59.86 58.11 58.43 20,709,015 -0.73(-1.23%)
Dec 15, 2014 60.74 60.81 58.79 59.16 19,115,486 -0.88(-1.47%)
Dec 12, 2014 60.53 61.22 59.96 60.04 17,405,430 -1.10(-1.80%)
Dec 11, 2014 61.17 62.06 61.11 61.14 16,884,099 +0.46(+0.76%)
Dec 10, 2014 62.16 62.24 60.37 60.68 29,620,561 -1.77(-2.83%)
Dec 09, 2014 61.85 62.85 61.56 62.45 19,656,228 -0.22(-0.35%)
Dec 08, 2014 62.60 63.16 62.26 62.67 15,534,982 -0.03(-0.05%)
Dec 05, 2014 62.01 62.67 61.88 62.70 20,071,134 +1.32(+2.15%)
Dec 04, 2014 61.10 61.57 60.84 61.38 11,542,085 -0.16(-0.26%)
Dec 03, 2014 60.96 61.62 60.81 61.54 12,115,490 +0.46(+0.75%)
Dec 02, 2014 60.01 61.19 60.00 61.08 12,524,067 +1.08(+1.80%)
Dec 01, 2014 59.98 60.21 59.55 60.00 12,760,463 -0.16(-0.27%)
Nov 28, 2014 60.40 60.56 60.03 60.16 6,759,646 -0.18(-0.30%)
Nov 26, 2014 60.57 60.34 60.34 60.34 7,626,600 +0.04(+0.07%)
Nov 25, 2014 61.16 61.16 59.95 60.30 14,791,606 -0.66(-1.08%)
Nov 24, 2014 60.70 61.30 60.70 60.96 8,334,837 +0.51(+0.84%)
Nov 21, 2014 61.07 61.07 60.30 60.45 12,340,450 +0.33(+0.55%)
Nov 20, 2014 60.20 60.25 59.75 60.12 10,916,639 -0.48(-0.79%)
Nov 19, 2014 60.45 60.79 60.15 60.60 9,207,710 +0.07(+0.12%)
Nov 18, 2014 60.35 60.82 60.20 60.53 8,897,839 +0.15(+0.25%)
Nov 17, 2014 60.00 60.53 59.89 60.38 9,017,649 +0.10(+0.17%)
Nov 14, 2014 60.25 60.62 60.18 60.28 6,803,396 +0.05(+0.08%)
Nov 13, 2014 60.50 60.63 59.99 60.23 12,240,366 -0.33(-0.54%)
Nov 12, 2014 60.42 60.84 60.23 60.56 17,218,747 -0.81(-1.32%)
Nov 11, 2014 61.71 61.89 61.29 61.37 12,514,107 -0.56(-0.90%)
Nov 10, 2014 61.25 61.93 61.20 61.93 10,787,070 +0.46(+0.75%)
Nov 07, 2014 61.07 61.55 60.86 61.47 12,384,620 +0.24(+0.39%)
Nov 06, 2014 61.08 61.31 60.63 61.23 10,419,922 +0.08(+0.13%)
Nov 05, 2014 60.80 61.23 60.39 61.15 14,063,578 +0.90(+1.49%)
Nov 04, 2014 60.24 60.37 59.42 60.25 15,294,796 -0.63(-1.03%)
Nov 03, 2014 60.79 61.15 60.36 60.88 11,830,186 +0.40(+0.66%)
Oct 31, 2014 60.12 60.54 59.87 60.48 18,351,059 +1.09(+1.84%)
Oct 30, 2014 58.94 59.68 58.92 59.39 14,709,756 +0.10(+0.17%)
Oct 29, 2014 59.62 59.78 58.76 59.29 16,715,852 -0.34(-0.57%)
Oct 28, 2014 58.87 59.69 58.81 59.63 13,624,017 +0.99(+1.69%)
Oct 27, 2014 58.45 58.79 58.25 58.64 11,087,084 -0.10(-0.17%)
Oct 24, 2014 58.00 58.78 58.00 58.74 13,757,981 +0.68(+1.17%)
Oct 23, 2014 58.12 58.60 57.94 58.06 12,641,862 +0.61(+1.06%)
Oct 22, 2014 58.04 58.26 57.44 57.45 13,750,741 -0.48(-0.83%)
Oct 21, 2014 57.23 58.01 57.08 57.93 14,020,298 +1.30(+2.30%)
Oct 20, 2014 56.10 56.75 56.07 56.63 10,808,050 +0.43(+0.77%)
Oct 17, 2014 55.73 56.78 55.57 56.20 20,183,543 +1.12(+2.03%)
Oct 16, 2014 54.75 55.98 54.28 55.08 31,969,214 -0.45(-0.81%)
Oct 15, 2014 57.02 57.38 54.26 55.53 37,864,386 -2.46(-4.24%)
Oct 14, 2014 56.69 58.52 56.06 57.99 29,096,830 -0.17(-0.29%)
Oct 13, 2014 58.50 59.15 58.11 58.16 17,156,222 -0.36(-0.62%)
Oct 10, 2014 59.03 59.82 58.51 58.52 16,690,858 -0.56(-0.95%)
Oct 09, 2014 60.33 60.33 58.89 59.08 19,190,894 -1.32(-2.19%)
Oct 08, 2014 59.36 60.43 59.18 60.40 15,834,153 +1.13(+1.91%)
Oct 07, 2014 59.92 59.92 59.19 59.27 14,536,685 -0.91(-1.51%)
Oct 06, 2014 60.78 60.80 60.00 60.18 11,578,147 -0.12(-0.20%)
Oct 03, 2014 59.25 60.38 59.05 60.30 18,321,078 +1.46(+2.48%)
Oct 02, 2014 59.15 59.49 58.61 58.84 24,560,856 -0.93(-1.56%)
Oct 01, 2014 60.24 60.40 59.73 59.77 18,995,987 -0.47(-0.78%)
Sep 30, 2014 60.40 60.74 60.13 60.24 14,378,923 -0.09(-0.15%)
Sep 29, 2014 60.03 60.50 59.73 60.33 10,694,857 -0.23(-0.38%)
Sep 26, 2014 60.33 60.88 60.32 60.56 11,948,887 +0.41(+0.68%)
Sep 25, 2014 61.49 61.50 60.15 60.15 16,346,624 -1.48(-2.40%)
Sep 24, 2014 61.18 61.64 61.02 61.63 13,720,011 +0.69(+1.13%)
Sep 23, 2014 60.82 61.40 60.77 60.94 14,335,591 +0.03(+0.05%)
Sep 22, 2014 60.94 61.45 60.80 60.91 13,212,902 -0.20(-0.33%)
Sep 19, 2014 61.74 61.85 60.98 61.11 18,740,479 -0.21(-0.34%)
Sep 18, 2014 60.54 61.40 60.54 61.32 16,972,857 +1.01(+1.67%)
Sep 17, 2014 59.95 60.59 59.82 60.31 15,091,842 +0.32(+0.53%)
Sep 16, 2014 59.71 60.20 59.62 59.99 10,950,316 +0.05(+0.08%)
Sep 15, 2014 59.78 59.99 59.45 59.94 10,685,630 -0.09(-0.15%)
Sep 12, 2014 59.80 60.41 59.75 60.03 14,373,722 +0.27(+0.45%)
Sep 11, 2014 59.18 59.84 58.97 59.76 11,468,573 +0.54(+0.91%)
Sep 10, 2014 59.15 59.56 58.92 59.22 9,157,493 +0.16(+0.27%)
Sep 09, 2014 59.63 59.68 58.78 59.06 14,868,583 -0.83(-1.39%)
Sep 08, 2014 59.84 60.22 59.74 59.89 8,089,997 -0.02(-0.03%)
Sep 05, 2014 59.62 59.91 59.22 59.91 9,600,894 +0.20(+0.33%)
Sep 04, 2014 59.63 60.14 59.43 59.71 9,810,803 +0.01(+0.02%)
Sep 03, 2014 60.02 60.37 59.46 59.70 11,792,009 +0.03(+0.05%)
Sep 02, 2014 59.46 59.70 59.15 59.67 8,678,222 +0.22(+0.37%)
Aug 29, 2014 59.34 59.45 59.45 59.45 8,897,900 +0.29(+0.49%)
Aug 28, 2014 59.25 59.37 58.81 59.16 9,086,848 -0.43(-0.72%)
Aug 27, 2014 59.85 59.95 59.53 59.59 11,410,560 -0.15(-0.25%)
Aug 26, 2014 59.57 59.94 59.38 59.74 10,280,287 +0.40(+0.67%)
Aug 25, 2014 58.98 59.83 58.86 59.34 13,996,604 +0.85(+1.45%)
Aug 22, 2014 58.44 59.07 58.33 58.49 10,228,569 -0.01(-0.02%)
Aug 21, 2014 57.66 58.77 57.60 58.50 12,744,299 +0.86(+1.49%)
Aug 20, 2014 57.42 57.85 57.39 57.64 8,103,391 +0.08(+0.14%)
Aug 19, 2014 57.60 57.72 57.44 57.56 9,040,484 +0.33(+0.58%)
Aug 18, 2014 56.86 57.43 56.76 57.23 8,881,423 +0.48(+0.85%)
Aug 15, 2014 57.24 57.49 56.41 56.75 12,727,664 -0.23(-0.40%)
Aug 14, 2014 56.77 56.99 56.70 56.98 8,275,420 +0.26(+0.46%)
Aug 13, 2014 56.69 56.84 56.51 56.72 7,019,279 +0.37(+0.66%)
Aug 12, 2014 56.23 56.55 56.13 56.35 11,289,709 +0.03(+0.05%)
Aug 11, 2014 56.54 56.58 56.17 56.32 9,066,796 -0.02(-0.04%)
Aug 08, 2014 55.89 56.36 55.64 56.34 12,213,225 +0.43(+0.77%)
Aug 07, 2014 56.63 56.69 55.68 55.91 11,743,771 -0.32(-0.57%)
Aug 06, 2014 55.89 56.69 55.83 56.23 12,192,567 +0.17(+0.30%)
Aug 05, 2014 56.43 56.60 55.60 56.06 16,846,703 -0.59(-1.04%)
Aug 04, 2014 56.91 56.98 56.34 56.65 13,378,052 +0.17(+0.30%)
Aug 01, 2014 57.39 57.49 55.97 56.48 23,916,665 -1.19(-2.06%)
Jul 31, 2014 58.65 58.68 57.66 57.67 15,915,874 -1.24(-2.10%)
Jul 30, 2014 59.02 59.28 58.61 58.91 11,817,935 +0.27(+0.46%)
Jul 29, 2014 59.13 59.13 58.44 58.64 13,498,677 -0.55(-0.93%)
Jul 28, 2014 58.94 59.26 58.67 59.19 12,383,893 +0.18(+0.31%)
Jul 25, 2014 58.92 59.27 58.84 59.01 10,500,572 -0.16(-0.27%)
Jul 24, 2014 59.07 59.35 58.99 59.17 9,844,323 +0.17(+0.29%)
Jul 23, 2014 58.76 59.19 58.52 59.00 11,083,721 +0.33(+0.56%)
Jul 22, 2014 58.42 58.80 58.37 58.67 10,367,990 +0.43(+0.74%)
Jul 21, 2014 58.12 58.41 57.90 58.24 9,140,565 +0.01(+0.02%)
Jul 18, 2014 58.33 58.48 57.90 58.23 12,803,917 +0.37(+0.64%)
Jul 17, 2014 58.56 58.86 57.76 57.86 17,012,210 -0.85(-1.45%)
Jul 16, 2014 58.51 58.98 58.31 58.71 19,395,430 +0.44(+0.76%)
Jul 15, 2014 57.95 58.69 57.76 58.27 36,172,153 +1.98(+3.52%)
Jul 14, 2014 56.53 56.84 56.20 56.29 13,876,841 +0.49(+0.88%)
Jul 11, 2014 55.29 55.90 55.19 55.80 10,236,860 +0.24(+0.43%)
Jul 10, 2014 55.06 55.81 54.96 55.56 12,433,569 -0.46(-0.82%)
Jul 09, 2014 55.88 56.12 55.61 56.02 10,872,694 +0.26(+0.47%)
Jul 08, 2014 56.35 56.47 55.63 55.76 18,312,554 -0.91(-1.61%)
Jul 07, 2014 56.89 56.99 56.40 56.67 13,912,893 -0.38(-0.67%)
Jul 03, 2014 57.23 57.05 57.05 57.05 12,599,800 +0.08(+0.14%)
Jul 02, 2014 57.27 57.47 56.82 56.97 19,188,200 -0.60(-1.04%)
Jul 01, 2014 57.15 57.99 57.08 57.57 14,434,743 -0.05(-0.09%)
Jun 30, 2014 57.44 57.78 57.38 57.62 11,578,959 +0.09(+0.16%)
Jun 27, 2014 57.33 57.70 57.24 57.53 10,178,566 +0.14(+0.24%)
Jun 26, 2014 57.34 57.49 56.60 57.39 11,853,881 -0.14(-0.24%)
Jun 25, 2014 57.22 57.74 56.87 57.53 14,835,280 +0.11(+0.19%)
Jun 24, 2014 57.88 58.12 57.30 57.42 12,306,208 -0.77(-1.32%)
Jun 23, 2014 57.54 58.22 57.24 58.19 16,007,521 +0.64(+1.11%)
Jun 20, 2014 57.69 57.77 57.35 57.55 17,126,425 +0.25(+0.44%)
Jun 19, 2014 57.69 57.69 57.21 57.30 11,608,750 -0.48(-0.83%)
Jun 18, 2014 57.29 57.81 56.95 57.78 13,719,819 +0.36(+0.63%)
Jun 17, 2014 56.79 57.59 56.68 57.42 11,181,403 +0.55(+0.97%)
Jun 16, 2014 56.85 56.95 56.33 56.87 11,038,242 -0.17(-0.30%)
Jun 13, 2014 57.03 57.67 56.88 57.04 12,044,435 +0.00(+0.00%)
Jun 12, 2014 57.07 57.42 56.87 57.04 11,670,208 -0.23(-0.40%)
Jun 11, 2014 57.48 57.79 56.97 57.27 14,214,937 -0.63(-1.09%)
Jun 10, 2014 57.47 57.94 57.39 57.90 11,511,187 +0.93(+1.63%)
Jun 06, 2014 56.76 57.13 56.65 56.97 15,399,844 +0.34(+0.60%)
Jun 05, 2014 55.91 56.66 55.49 56.63 16,793,505 +0.95(+1.71%)
Jun 04, 2014 55.52 55.72 55.26 55.68 9,727,013 +0.08(+0.14%)
Jun 03, 2014 55.09 55.66 55.09 55.60 9,131,019 +0.25(+0.45%)
Jun 02, 2014 55.65 55.65 55.02 55.35 9,399,672 -0.22(-0.40%)
May 30, 2014 55.58 55.88 55.31 55.57 11,991,312 -0.15(-0.27%)
May 29, 2014 55.75 55.92 55.39 55.72 11,722,021 +0.27(+0.49%)
May 28, 2014 55.09 55.60 55.00 55.45 11,370,454 +0.31(+0.56%)
May 27, 2014 54.75 55.43 54.69 55.14 14,483,410 +0.61(+1.12%)
May 23, 2014 54.55 54.53 54.53 54.53 10,876,500 -0.04(-0.07%)
May 22, 2014 54.17 54.60 54.02 54.57 6,776,800 +0.45(+0.83%)
May 21, 2014 54.05 54.60 53.98 54.12 13,203,409 +0.40(+0.74%)
May 20, 2014 53.72 54.04 53.41 53.72 16,853,992 -0.11(-0.20%)
May 19, 2014 53.08 53.91 53.06 53.83 12,023,993 +0.52(+0.98%)
May 16, 2014 53.42 53.51 52.97 53.31 19,993,160 -0.20(-0.37%)
May 15, 2014 54.20 54.20 53.35 53.51 19,731,585 -0.85(-1.56%)
May 14, 2014 54.64 54.70 54.30 54.36 10,320,859 -0.26(-0.48%)
May 13, 2014 54.74 54.83 54.50 54.62 12,310,680 -0.03(-0.05%)
May 12, 2014 54.27 54.70 54.03 54.65 12,821,420 +0.64(+1.18%)
May 09, 2014 54.22 54.31 53.67 54.01 12,366,481 -0.35(-0.64%)
May 08, 2014 54.20 54.53 54.05 54.36 16,089,863 +0.31(+0.57%)
May 07, 2014 53.55 54.12 53.24 54.05 18,482,483 +0.71(+1.33%)
May 06, 2014 54.04 54.06 53.32 53.34 24,930,451 -0.88(-1.62%)
May 05, 2014 53.88 54.74 53.70 54.22 25,202,117 -1.36(-2.45%)
May 02, 2014 55.83 56.37 55.44 55.58 15,153,795 -0.14(-0.25%)
May 01, 2014 55.92 56.19 55.50 55.72 12,728,034 -0.26(-0.46%)
Apr 30, 2014 56.24 56.35 55.72 55.98 14,364,858 -0.12(-0.21%)
Apr 29, 2014 55.73 56.30 55.57 56.10 13,437,313 +0.61(+1.10%)
Apr 28, 2014 55.63 55.70 54.68 55.49 21,385,846 -0.21(-0.38%)
Apr 25, 2014 56.31 56.35 55.64 55.70 15,939,621 -0.49(-0.87%)
Apr 24, 2014 56.07 56.26 55.61 56.19 15,359,822 +0.14(+0.25%)
Apr 23, 2014 55.80 56.12 55.56 56.05 11,353,289 +0.24(+0.43%)
Apr 22, 2014 55.04 56.08 54.94 55.81 16,171,139 +0.78(+1.42%)
Apr 21, 2014 55.26 55.41 54.99 55.03 12,369,935 -0.19(-0.34%)
Apr 17, 2014 55.34 55.22 55.22 55.22 17,955,400 -0.04(-0.07%)
Apr 16, 2014 55.00 55.35 54.69 55.26 24,817,754 +0.46(+0.84%)
Apr 15, 2014 55.09 55.64 54.35 54.80 26,686,387 -0.16(-0.29%)
Apr 14, 2014 55.85 55.94 54.48 54.96 31,035,864 -0.34(-0.61%)
Apr 11, 2014 55.18 56.01 54.55 55.30 47,248,387 -2.10(-3.66%)
Apr 10, 2014 59.35 59.39 57.38 57.40 29,881,594 -1.87(-3.16%)
Apr 09, 2014 59.10 59.45 58.49 59.27 15,236,147 +0.42(+0.71%)
Apr 08, 2014 58.80 59.02 58.25 58.85 16,909,863 -0.15(-0.25%)
Apr 07, 2014 59.69 60.00 58.84 59.00 18,648,835 -0.81(-1.35%)
Apr 04, 2014 61.02 61.06 59.80 59.81 16,966,909 -0.85(-1.40%)
Apr 03, 2014 60.65 60.80 60.28 60.66 11,909,607 +0.18(+0.30%)
Apr 02, 2014 60.37 60.77 60.20 60.48 14,010,233 -0.19(-0.31%)
Apr 01, 2014 60.95 61.29 60.37 60.67 14,576,551 -0.04(-0.07%)
Mar 31, 2014 60.83 61.01 60.60 60.71 15,189,687 +0.67(+1.12%)
Mar 28, 2014 60.21 60.59 59.68 60.04 14,708,741 +0.12(+0.20%)
Mar 27, 2014 59.94 60.55 59.02 59.92 24,583,515 +0.02(+0.03%)
Mar 26, 2014 61.24 61.40 59.89 59.90 22,463,240 -1.03(-1.69%)
Mar 25, 2014 61.11 61.48 60.56 60.93 24,022,480 -0.14(-0.23%)
Mar 24, 2014 60.37 61.19 60.35 61.07 25,775,599 +0.90(+1.50%)
Mar 21, 2014 60.96 61.20 60.00 60.17 35,151,970 +0.06(+0.10%)
Mar 20, 2014 58.36 60.49 58.13 60.11 33,712,827 +1.81(+3.10%)
Mar 19, 2014 57.99 58.93 57.89 58.30 21,448,831 +0.24(+0.41%)
Mar 18, 2014 57.82 58.16 57.62 58.06 12,505,531 +0.48(+0.83%)
Mar 17, 2014 57.21 57.70 57.05 57.58 13,576,656 +0.78(+1.37%)
Mar 14, 2014 57.11 57.53 56.62 56.80 18,635,842 -0.62(-1.08%)
Mar 13, 2014 58.00 58.34 57.19 57.42 17,181,484 -0.50(-0.86%)
Mar 12, 2014 57.70 57.96 57.42 57.92 17,931,832 -0.27(-0.46%)
Mar 11, 2014 59.42 59.45 58.13 58.19 19,411,659 -1.01(-1.71%)
Mar 10, 2014 59.14 59.48 58.87 59.20 16,505,621 -0.20(-0.34%)
Mar 07, 2014 59.35 59.80 59.07 59.40 18,615,141 +0.50(+0.85%)
Mar 06, 2014 58.51 59.09 58.40 58.90 19,419,698 +0.74(+1.27%)
Mar 05, 2014 57.48 58.29 57.36 58.16 17,668,335 +0.90(+1.57%)
Mar 04, 2014 56.95 57.36 56.64 57.26 17,155,410 +1.05(+1.87%)
Mar 03, 2014 56.30 56.42 55.69 56.21 19,150,078 -0.61(-1.07%)
Feb 28, 2014 56.57 57.45 56.39 56.82 18,599,829 +0.13(+0.23%)
Feb 27, 2014 56.78 56.89 56.14 56.69 16,275,624 -0.06(-0.11%)
Feb 26, 2014 57.37 57.38 56.22 56.75 23,661,257 -0.28(-0.49%)
Feb 25, 2014 57.90 57.98 56.92 57.03 17,673,809 -1.00(-1.72%)
Feb 24, 2014 57.82 58.23 57.61 58.03 16,151,101 +0.42(+0.73%)
Feb 21, 2014 57.59 57.84 57.37 57.61 16,790,791 +0.03(+0.05%)
Feb 20, 2014 57.53 57.97 57.27 57.58 12,446,294 +0.32(+0.56%)
Feb 19, 2014 58.36 58.54 57.22 57.26 18,656,667 -1.23(-2.10%)
Feb 18, 2014 58.02 58.65 57.90 58.49 14,983,805 +0.34(+0.58%)
Feb 14, 2014 57.89 58.15 58.15 58.15 13,067,300 +0.12(+0.21%)
Feb 13, 2014 57.07 58.10 56.96 58.03 16,605,361 +0.51(+0.89%)
Feb 12, 2014 57.34 57.71 57.16 57.52 13,437,834 +0.09(+0.16%)
Feb 11, 2014 56.61 57.57 56.58 57.43 18,729,018 +0.69(+1.22%)
Feb 10, 2014 56.77 56.92 56.39 56.74 14,706,981 +0.12(+0.21%)
Feb 07, 2014 56.65 56.93 56.26 56.62 25,065,229 +0.14(+0.25%)
Feb 06, 2014 55.35 56.55 55.20 56.48 20,814,482 +1.27(+2.30%)
Feb 05, 2014 55.10 55.45 54.58 55.21 19,490,711 +0.26(+0.47%)
Feb 04, 2014 54.72 55.35 54.60 54.95 20,691,802 +0.64(+1.18%)
Feb 03, 2014 55.50 55.95 54.20 54.31 28,544,380 -1.05(-1.90%)
Jan 31, 2014 55.50 56.11 55.18 55.36 18,201,808 -0.64(-1.14%)
Jan 30, 2014 56.07 56.39 55.63 56.00 17,005,323 +0.47(+0.85%)
Jan 29, 2014 54.96 55.87 54.85 55.53 25,432,463 -0.21(-0.38%)
Jan 28, 2014 55.39 56.34 55.24 55.74 18,021,840 +0.65(+1.18%)
Jan 27, 2014 55.08 55.79 54.69 55.09 23,928,782 +0.00(+0.00%)
Jan 24, 2014 56.00 56.36 55.09 55.09 27,111,279 -1.38(-2.44%)
Jan 23, 2014 57.09 57.10 56.21 56.47 26,106,432 -1.12(-1.94%)
Jan 22, 2014 58.33 58.33 57.42 57.59 15,432,152 -0.58(-1.00%)
Jan 21, 2014 58.09 58.44 57.58 58.17 19,514,100 +0.06(+0.10%)
Jan 17, 2014 59.21 58.11 58.11 58.11 20,997,900 -0.88(-1.49%)
Jan 16, 2014 58.79 59.82 58.74 58.99 21,682,548 -0.50(-0.84%)
Jan 15, 2014 57.74 59.65 57.74 59.49 35,185,504 +1.75(+3.03%)
Jan 14, 2014 58.30 58.57 57.56 57.74 30,257,240 +0.04(+0.07%)
Jan 13, 2014 58.51 58.67 57.53 57.70 20,607,965 -0.79(-1.35%)
Jan 10, 2014 58.67 58.76 58.17 58.49 12,704,391 -0.27(-0.46%)
Jan 09, 2014 58.98 59.00 58.33 58.76 13,240,987 -0.11(-0.19%)
Jan 08, 2014 58.54 58.91 58.30 58.87 14,618,608 +0.55(+0.94%)
Jan 07, 2014 59.29 59.43 58.11 58.32 17,823,125 -0.68(-1.15%)
Jan 06, 2014 59.16 59.47 58.83 59.00 17,541,351 +0.34(+0.58%)
Jan 03, 2014 58.29 58.95 58.21 58.66 14,220,320 +0.45(+0.77%)
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.