JPMorgan Chase & Co (NY: JPM )

148.93 USD -2.34 (-1.55%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.22(+1.07%)
Jul 15, 2019 115.54 115.57 113.53 113.90 12,933,251 -1.40(-1.21%)
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 10,896,137 +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 11,168,198 +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 11,498,727 +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%)
Feb 01, 2019 104.00 104.85 103.52 103.88 13,000,699 +0.38(+0.37%)
Jan 31, 2019 103.41 103.80 102.73 103.50 17,519,564 -0.91(-0.87%)
Jan 30, 2019 104.14 105.24 103.78 104.41 12,524,818 +0.24(+0.23%)
Jan 29, 2019 103.88 105.11 103.73 104.17 9,739,457 +0.29(+0.28%)
Jan 28, 2019 102.89 104.24 102.59 103.88 12,280,504 +0.49(+0.47%)
Jan 25, 2019 103.51 104.31 102.74 103.39 14,412,500 +0.65(+0.63%)
Jan 24, 2019 102.13 103.09 101.94 102.74 11,295,859 +0.06(+0.06%)
Jan 23, 2019 103.44 103.70 101.96 102.68 12,146,279 -0.26(-0.25%)
Jan 22, 2019 103.08 103.59 102.13 102.94 17,081,230 -1.65(-1.58%)
Jan 18, 2019 103.77 104.90 102.83 104.59 16,428,700 +1.67(+1.62%)
Jan 17, 2019 102.11 103.50 101.92 102.92 14,246,559 +0.42(+0.41%)
Jan 16, 2019 102.25 103.45 101.80 102.50 18,572,062 +0.82(+0.81%)
Jan 15, 2019 98.89 102.47 98.60 101.68 26,491,320 +0.74(+0.73%)
Jan 14, 2019 98.87 101.36 98.66 100.94 21,246,722 +1.03(+1.03%)
Jan 11, 2019 99.89 100.17 98.95 99.91 15,439,800 -0.48(-0.48%)
Jan 10, 2019 100.02 100.73 99.27 100.39 14,376,084 -0.01(-0.01%)
Jan 09, 2019 100.81 101.49 99.93 100.40 14,225,931 -0.17(-0.17%)
Jan 08, 2019 101.63 101.82 99.54 100.57 13,571,022 -0.19(-0.19%)
Jan 07, 2019 100.43 101.47 99.71 100.76 14,605,491 +0.07(+0.07%)
Jan 04, 2019 99.11 100.93 98.28 100.69 16,935,200 +3.58(+3.69%)
Jan 03, 2019 98.64 98.89 96.69 97.11 16,282,686 -2.20(-2.22%)
Jan 02, 2019 95.95 99.78 95.94 99.31 15,655,615 +1.69(+1.73%)
Dec 31, 2018 97.59 98.81 96.77 97.62 13,237,100 +0.79(+0.82%)
Dec 28, 2018 97.95 98.32 96.44 96.83 17,963,200 -0.21(-0.22%)
Dec 27, 2018 94.82 97.15 93.55 97.04 20,301,003 +1.08(+1.13%)
Dec 26, 2018 92.69 95.96 91.11 95.96 22,539,011 +3.82(+4.15%)
Dec 24, 2018 92.89 94.22 92.14 92.14 17,009,200 -2.03(-2.16%)
Dec 21, 2018 96.68 98.43 93.68 94.17 41,313,900 -2.28(-2.36%)
Dec 20, 2018 96.61 98.28 95.69 96.45 31,821,118 -0.84(-0.86%)
Dec 19, 2018 98.41 100.58 96.60 97.29 28,166,353 -1.25(-1.27%)
Dec 18, 2018 99.42 100.89 98.12 98.54 20,832,028 -0.47(-0.47%)
Dec 17, 2018 99.77 100.56 98.43 99.01 25,108,412 -1.28(-1.28%)
Dec 14, 2018 99.99 101.94 99.86 100.29 19,879,500 -0.83(-0.82%)
Dec 13, 2018 101.55 101.97 100.67 101.12 17,249,099 +0.10(+0.10%)
Dec 12, 2018 101.66 102.90 100.06 101.02 22,620,206 +0.65(+0.65%)
Dec 11, 2018 103.13 103.66 100.21 100.37 16,857,439 -0.99(-0.98%)
Dec 10, 2018 102.87 103.49 99.28 101.36 23,624,606 -1.93(-1.87%)
Dec 07, 2018 105.16 106.98 102.91 103.29 19,248,500 -1.90(-1.81%)
Dec 06, 2018 105.01 105.36 102.88 105.19 27,208,987 -2.04(-1.90%)
Dec 04, 2018 111.60 111.60 106.73 107.23 23,555,900 -5.01(-4.46%)
Dec 03, 2018 112.38 112.89 111.74 112.24 16,032,142 +1.05(+0.94%)
Nov 30, 2018 109.85 111.32 109.58 111.19 18,652,700 +1.13(+1.03%)
Nov 29, 2018 110.27 110.79 109.64 110.06 11,083,568 -0.88(-0.79%)
Nov 28, 2018 109.80 111.40 108.87 110.94 13,975,058 +1.22(+1.11%)
Nov 27, 2018 108.76 110.03 108.63 109.72 9,235,389 +0.46(+0.42%)
Nov 26, 2018 107.72 109.98 107.45 109.26 13,848,331 +2.61(+2.45%)
Nov 23, 2018 106.74 107.39 106.06 106.65 6,488,400 -0.99(-0.92%)
Nov 21, 2018 107.64 107.64 107.64 0 -0.81(-0.75%)
Nov 20, 2018 109.78 110.49 107.98 108.45 18,935,177 -2.38(-2.15%)
Nov 19, 2018 109.96 111.20 109.53 110.83 13,982,905 +0.84(+0.76%)
Nov 16, 2018 109.45 110.76 108.55 109.99 13,798,500 -0.08(-0.07%)
Nov 15, 2018 108.24 110.08 106.81 110.07 19,096,962 +2.74(+2.55%)
Nov 14, 2018 110.23 110.71 105.98 107.33 18,242,997 -2.26(-2.06%)
Nov 13, 2018 109.10 111.12 109.10 109.59 13,745,062 +0.64(+0.59%)
Nov 12, 2018 111.42 111.94 108.60 108.95 13,279,161 -2.34(-2.10%)
Nov 09, 2018 112.23 112.36 110.83 111.29 10,432,100 -1.09(-0.97%)
Nov 08, 2018 111.01 112.93 111.00 112.38 11,659,449 +0.90(+0.81%)
Nov 07, 2018 110.37 111.73 109.35 111.48 12,667,723 +1.88(+1.72%)
Nov 06, 2018 108.67 109.67 107.76 109.60 10,822,415 +0.51(+0.47%)
Nov 05, 2018 108.61 109.29 108.42 109.09 10,273,611 +0.71(+0.66%)
Nov 02, 2018 109.90 110.81 107.49 108.38 19,009,500 -0.60(-0.55%)
Nov 01, 2018 109.62 110.22 108.32 108.98 13,064,511 -0.04(-0.04%)
Oct 31, 2018 108.08 110.48 107.79 109.02 20,859,783 +2.32(+2.17%)
Oct 30, 2018 105.71 106.98 104.86 106.70 18,017,861 +1.85(+1.76%)
Oct 29, 2018 104.46 106.63 103.70 104.85 18,444,775 +1.43(+1.38%)
Oct 26, 2018 104.00 104.56 102.73 103.42 19,174,900 -1.44(-1.37%)
Oct 25, 2018 104.18 105.90 103.72 104.86 17,463,870 +1.57(+1.52%)
Oct 24, 2018 104.76 105.03 102.91 103.29 23,164,294 -1.96(-1.86%)
Oct 23, 2018 104.20 106.16 103.70 105.25 21,407,064 -1.11(-1.04%)
Oct 22, 2018 108.15 108.34 106.11 106.36 16,194,406 -1.55(-1.44%)
Oct 19, 2018 107.65 109.22 107.27 107.91 15,234,500 -0.18(-0.17%)
Oct 18, 2018 109.02 109.84 107.81 108.09 17,581,405 -1.74(-1.58%)
Oct 17, 2018 108.38 110.80 108.23 109.83 18,794,283 +1.21(+1.11%)
Oct 16, 2018 107.16 108.78 106.73 108.62 19,301,610 +2.28(+2.14%)
Oct 15, 2018 107.20 108.85 106.32 106.34 18,901,042 -0.61(-0.57%)
Oct 12, 2018 110.37 110.83 105.60 106.95 32,075,700 -1.18(-1.09%)
Oct 11, 2018 110.97 111.47 107.38 108.13 33,698,309 -3.34(-3.00%)
Oct 10, 2018 114.70 114.95 111.47 111.47 23,085,942 -3.05(-2.66%)
Oct 09, 2018 114.67 115.03 113.67 114.52 14,068,647 -0.80(-0.69%)
Oct 08, 2018 114.25 115.78 113.35 115.32 14,370,373 +0.70(+0.61%)
Oct 05, 2018 115.83 116.10 114.01 114.62 13,777,600 -0.65(-0.56%)
Oct 04, 2018 114.55 116.81 114.21 115.27 16,356,817 +0.23(+0.20%)
Oct 03, 2018 114.94 115.66 114.48 115.04 17,141,087 +1.07(+0.94%)
Oct 02, 2018 113.36 114.12 112.81 113.97 13,750,948 +0.47(+0.41%)
Oct 01, 2018 113.37 114.61 113.04 113.50 10,146,941 +0.66(+0.58%)
Sep 28, 2018 113.65 114.24 112.52 112.84 15,815,100 -1.68(-1.47%)
Sep 27, 2018 115.42 115.76 114.16 114.52 13,281,506 -0.50(-0.43%)
Sep 26, 2018 116.75 116.87 114.66 115.02 14,021,914 -1.37(-1.18%)
Sep 25, 2018 117.04 117.97 116.32 116.39 9,306,489 -0.33(-0.28%)
Sep 24, 2018 117.76 118.46 116.43 116.72 12,492,055 -1.13(-0.96%)
Sep 21, 2018 119.13 119.23 117.74 117.85 24,788,200 -0.78(-0.66%)
Sep 20, 2018 118.50 119.24 118.08 118.63 15,587,677 +1.01(+0.86%)
Sep 19, 2018 114.44 118.06 114.44 117.62 16,051,427 +3.32(+2.90%)
Sep 18, 2018 114.33 114.65 113.56 114.30 7,941,865 +0.46(+0.40%)
Sep 17, 2018 113.79 114.43 113.30 113.84 9,561,038 +0.34(+0.30%)
Sep 14, 2018 113.81 114.49 113.23 113.50 10,337,900 -0.02(-0.02%)
Sep 13, 2018 113.37 114.13 112.67 113.52 12,415,247 +0.44(+0.39%)
Sep 12, 2018 114.25 114.88 112.85 113.08 10,800,587 -1.35(-1.18%)
Sep 11, 2018 113.54 114.57 113.18 114.43 9,333,780 +0.72(+0.63%)
Sep 10, 2018 114.85 114.97 113.66 113.71 8,276,836 -0.61(-0.53%)
Sep 07, 2018 114.50 114.77 113.63 114.32 10,955,500 +0.22(+0.19%)
Sep 06, 2018 114.50 114.70 113.50 114.10 9,877,616 -0.49(-0.43%)
Sep 05, 2018 115.00 115.70 114.25 114.59 11,462,146 -0.56(-0.49%)
Sep 04, 2018 114.34 115.24 113.63 115.15 10,173,825 +0.57(+0.50%)
Aug 31, 2018 114.58 114.58 114.58 0 -0.61(-0.53%)
Aug 30, 2018 115.59 116.04 114.98 115.19 8,991,302 -0.57(-0.49%)
Aug 29, 2018 116.35 116.37 115.36 115.76 7,221,252 -0.38(-0.33%)
Aug 28, 2018 117.00 117.03 115.97 116.14 8,302,618 -0.57(-0.49%)
Aug 27, 2018 115.22 117.28 115.17 116.71 13,767,138 +2.03(+1.77%)
Aug 24, 2018 114.98 115.22 114.45 114.68 8,845,700 -0.05(-0.04%)
Aug 23, 2018 114.96 115.15 114.43 114.73 9,265,593 -0.24(-0.21%)
Aug 22, 2018 115.31 115.41 114.78 114.97 8,314,784 -0.35(-0.30%)
Aug 21, 2018 115.37 116.39 114.88 115.32 10,970,701 +0.70(+0.61%)
Aug 20, 2018 114.59 115.05 114.11 114.62 8,618,239 -0.15(-0.13%)
Aug 17, 2018 114.64 115.07 114.30 114.77 8,505,100 +0.00(+0.00%)
Aug 16, 2018 114.35 115.31 114.30 114.77 10,118,702 +1.07(+0.94%)
Aug 15, 2018 113.82 114.33 112.97 113.70 10,151,893 -0.95(-0.83%)
Aug 14, 2018 114.27 115.04 113.65 114.65 10,597,602 +0.76(+0.67%)
Aug 13, 2018 115.56 115.88 113.82 113.89 10,339,267 -1.84(-1.59%)
Aug 10, 2018 115.50 115.95 114.68 115.73 12,630,900 -1.15(-0.98%)
Aug 09, 2018 117.51 117.72 116.69 116.88 9,694,541 -0.91(-0.77%)
Aug 08, 2018 117.33 118.27 117.28 117.79 8,997,130 +0.24(+0.20%)
Aug 07, 2018 117.74 118.29 117.33 117.55 10,561,374 +0.43(+0.37%)
Aug 06, 2018 116.79 117.53 116.18 117.12 9,857,291 +0.03(+0.03%)
Aug 03, 2018 116.00 117.13 115.94 117.09 11,016,100 +0.94(+0.81%)
Aug 02, 2018 114.57 116.25 114.33 116.15 11,058,058 +0.49(+0.42%)
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.