JPMorgan Chase & Co (NY: JPM )

161.93 USD -5.03 (-3.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 66.08 67.06 66.08 66.59 21,621,038 +0.94(+1.43%)
Sep 29, 2016 66.70 67.21 65.35 65.65 18,668,252 -1.06(-1.59%)
Sep 28, 2016 66.58 66.77 65.99 66.71 11,188,650 +0.35(+0.53%)
Sep 27, 2016 65.41 66.40 65.11 66.36 13,709,986 +0.58(+0.88%)
Sep 26, 2016 66.60 66.80 65.54 65.78 16,408,130 -1.47(-2.19%)
Sep 23, 2016 67.39 67.90 67.18 67.25 13,967,357 -0.14(-0.21%)
Sep 22, 2016 66.99 67.42 66.84 67.39 12,780,744 +0.55(+0.82%)
Sep 21, 2016 66.84 67.13 66.31 66.84 14,116,774 +0.38(+0.57%)
Sep 20, 2016 66.75 66.85 66.24 66.46 10,092,057 +0.27(+0.41%)
Sep 19, 2016 66.15 66.64 65.85 66.19 13,466,874 +0.37(+0.56%)
Sep 16, 2016 66.09 66.26 65.44 65.82 25,161,488 -0.82(-1.23%)
Sep 15, 2016 66.29 66.93 66.09 66.64 12,639,520 +0.24(+0.36%)
Sep 14, 2016 66.27 67.25 66.21 66.40 12,647,695 -0.13(-0.20%)
Sep 13, 2016 66.11 66.86 65.82 66.53 18,875,969 -0.53(-0.79%)
Sep 12, 2016 66.14 67.30 65.76 67.06 16,452,932 +0.41(+0.62%)
Sep 09, 2016 67.03 67.43 66.64 66.65 19,686,877 -0.60(-0.89%)
Sep 08, 2016 67.22 67.68 67.00 67.25 12,252,961 +0.09(+0.13%)
Sep 07, 2016 67.16 67.59 66.96 67.16 10,069,907 -0.28(-0.42%)
Sep 06, 2016 67.50 67.55 66.71 67.44 16,649,271 -0.05(-0.07%)
Sep 02, 2016 67.40 67.49 67.49 67.49 13,720,700 +0.28(+0.42%)
Sep 01, 2016 67.64 67.72 66.65 67.21 12,226,485 -0.29(-0.43%)
Aug 31, 2016 67.46 67.77 66.86 67.50 14,950,149 +0.00(+0.00%)
Aug 30, 2016 66.95 67.60 66.95 67.50 13,791,126 +0.55(+0.82%)
Aug 29, 2016 66.49 67.10 66.46 66.95 14,582,044 +0.73(+1.10%)
Aug 26, 2016 66.33 66.88 65.85 66.22 14,038,597 +0.15(+0.23%)
Aug 25, 2016 65.91 66.14 65.79 66.07 9,978,651 +0.12(+0.18%)
Aug 24, 2016 65.99 66.23 65.77 65.95 10,167,204 +0.18(+0.27%)
Aug 23, 2016 66.07 66.34 65.76 65.77 8,949,577 -0.03(-0.05%)
Aug 22, 2016 65.75 65.88 65.41 65.80 9,055,631 -0.06(-0.09%)
Aug 19, 2016 65.72 65.91 65.22 65.86 9,084,877 -0.09(-0.14%)
Aug 18, 2016 65.62 65.99 65.53 65.95 9,313,621 +0.06(+0.09%)
Aug 17, 2016 65.80 65.98 65.54 65.89 11,867,865 +0.18(+0.27%)
Aug 16, 2016 65.36 65.96 65.24 65.71 10,128,856 -0.01(-0.02%)
Aug 15, 2016 65.56 65.83 65.46 65.72 8,370,355 +0.40(+0.61%)
Aug 12, 2016 64.97 65.35 64.86 65.32 7,685,383 -0.14(-0.21%)
Aug 11, 2016 65.27 65.69 65.02 65.46 9,604,449 +0.18(+0.28%)
Aug 10, 2016 65.92 66.07 65.16 65.28 11,555,886 -0.59(-0.90%)
Aug 09, 2016 66.18 66.28 65.69 65.87 10,096,071 -0.23(-0.35%)
Aug 08, 2016 66.07 66.49 65.84 66.10 11,359,174 -0.20(-0.30%)
Aug 05, 2016 65.14 66.37 65.07 66.30 20,752,730 +1.74(+2.70%)
Aug 04, 2016 64.49 64.82 64.27 64.56 9,873,007 -0.10(-0.15%)
Aug 03, 2016 63.69 64.67 63.65 64.66 13,121,590 +1.01(+1.59%)
Aug 02, 2016 63.59 64.01 63.38 63.65 13,549,522 -0.15(-0.24%)
Aug 01, 2016 64.15 64.31 63.61 63.80 11,422,601 -0.17(-0.27%)
Jul 29, 2016 63.80 64.29 63.75 63.97 13,210,412 -0.13(-0.20%)
Jul 28, 2016 64.00 64.19 63.72 64.10 10,013,424 -0.23(-0.36%)
Jul 27, 2016 64.08 64.68 64.06 64.33 11,806,756 +0.20(+0.31%)
Jul 26, 2016 63.98 64.26 63.71 64.13 8,067,291 +0.26(+0.41%)
Jul 25, 2016 63.98 64.17 63.67 63.87 8,168,252 -0.17(-0.27%)
Jul 22, 2016 63.90 64.09 63.60 64.04 8,195,688 +0.35(+0.55%)
Jul 21, 2016 64.00 64.18 63.63 63.69 9,952,750 -0.24(-0.38%)
Jul 20, 2016 64.11 64.23 63.71 63.93 10,411,043 +0.07(+0.11%)
Jul 19, 2016 63.61 64.10 63.46 63.86 9,736,890 -0.10(-0.16%)
Jul 18, 2016 64.13 64.40 63.90 63.96 10,824,364 -0.22(-0.34%)
Jul 15, 2016 64.75 64.80 63.61 64.18 17,607,090 +0.06(+0.09%)
Jul 14, 2016 64.74 64.98 64.05 64.12 28,983,415 +0.96(+1.52%)
Jul 13, 2016 63.08 63.43 62.64 63.16 18,498,667 -0.04(-0.06%)
Jul 12, 2016 63.03 63.56 62.89 63.20 16,587,769 +0.93(+1.49%)
Jul 11, 2016 62.42 62.95 62.14 62.27 13,151,328 +0.44(+0.71%)
Jul 08, 2016 61.33 62.16 60.58 61.83 16,998,814 +1.25(+2.06%)
Jul 07, 2016 60.52 61.14 60.16 60.58 13,771,017 +0.39(+0.65%)
Jul 06, 2016 59.01 60.29 58.76 60.19 20,428,095 +0.64(+1.07%)
Jul 05, 2016 60.45 60.55 59.10 59.55 23,356,994 -1.71(-2.79%)
Jul 01, 2016 61.66 61.26 61.26 61.26 14,217,800 -0.88(-1.42%)
Jun 30, 2016 61.63 62.19 61.02 62.14 21,343,216 +0.94(+1.54%)
Jun 29, 2016 60.36 61.21 60.00 61.20 21,472,011 +1.68(+2.82%)
Jun 28, 2016 59.19 59.55 58.26 59.52 29,085,541 +1.91(+3.32%)
Jun 27, 2016 58.71 58.75 57.05 57.61 37,922,922 -1.99(-3.34%)
Jun 24, 2016 60.48 61.70 59.34 59.60 44,108,712 -4.45(-6.95%)
Jun 23, 2016 63.70 64.15 63.53 64.05 16,578,303 +1.34(+2.14%)
Jun 22, 2016 62.95 63.71 62.68 62.71 12,643,142 -0.24(-0.38%)
Jun 21, 2016 62.73 63.00 62.14 62.95 11,610,996 +0.58(+0.93%)
Jun 20, 2016 63.45 63.85 62.34 62.37 12,212,239 +0.09(+0.14%)
Jun 17, 2016 62.30 62.71 61.93 62.28 15,751,497 +0.06(+0.10%)
Jun 16, 2016 61.45 62.30 60.90 62.22 16,791,028 +0.25(+0.40%)
Jun 15, 2016 62.41 62.97 61.91 61.97 16,981,565 -0.11(-0.18%)
Jun 14, 2016 62.68 63.47 61.68 62.08 19,509,322 -1.19(-1.88%)
Jun 13, 2016 63.48 64.34 63.26 63.27 14,382,721 -0.57(-0.89%)
Jun 10, 2016 63.93 64.07 63.58 63.84 16,678,358 -0.91(-1.41%)
Jun 09, 2016 64.79 64.90 64.27 64.75 10,817,761 -0.50(-0.77%)
Jun 08, 2016 64.93 65.48 64.92 65.25 9,428,003 +0.19(+0.29%)
Jun 07, 2016 65.45 65.74 65.04 65.06 9,924,096 -0.22(-0.34%)
Jun 06, 2016 64.64 65.76 64.60 65.28 13,185,103 +0.64(+0.99%)
Jun 03, 2016 64.25 64.86 63.55 64.64 20,261,681 -1.17(-1.78%)
Jun 02, 2016 65.52 65.81 65.16 65.81 10,637,500 +0.12(+0.18%)
Jun 01, 2016 64.76 65.92 64.26 65.69 14,030,758 +0.42(+0.64%)
May 31, 2016 65.73 65.82 64.96 65.27 15,139,307 -0.16(-0.24%)
May 27, 2016 65.21 65.43 65.43 65.43 10,116,000 +0.40(+0.62%)
May 26, 2016 65.57 65.58 64.91 65.03 9,426,016 -0.49(-0.75%)
May 25, 2016 64.94 66.20 64.92 65.52 18,936,095 +0.98(+1.52%)
May 24, 2016 63.94 64.77 63.81 64.54 13,839,170 +1.08(+1.70%)
May 23, 2016 63.45 63.87 63.16 63.46 9,347,440 -0.05(-0.08%)
May 20, 2016 63.86 64.19 63.37 63.51 11,862,030 +0.12(+0.19%)
May 19, 2016 63.53 64.22 62.90 63.39 16,075,459 -0.65(-1.01%)
May 18, 2016 61.70 64.17 61.69 64.04 24,052,314 +2.38(+3.86%)
May 17, 2016 61.43 62.16 61.15 61.66 12,180,930 +0.00(+0.00%)
May 16, 2016 61.21 61.99 61.00 61.66 10,951,344 +0.46(+0.75%)
May 13, 2016 61.70 62.40 61.02 61.20 15,122,325 -0.57(-0.92%)
May 12, 2016 62.27 62.56 61.37 61.77 11,071,679 -0.04(-0.06%)
May 11, 2016 61.97 62.60 61.81 61.81 11,254,047 -0.23(-0.37%)
May 10, 2016 61.55 62.26 61.45 62.04 11,895,851 +0.83(+1.36%)
May 09, 2016 61.37 61.89 61.05 61.21 11,197,116 -0.39(-0.63%)
May 06, 2016 60.70 61.68 60.59 61.60 11,057,877 +0.36(+0.59%)
May 05, 2016 61.60 61.99 61.06 61.24 14,033,862 -0.33(-0.54%)
May 04, 2016 61.75 62.26 61.27 61.57 17,028,796 -0.99(-1.58%)
May 03, 2016 62.90 62.91 61.80 62.56 19,118,838 -1.23(-1.93%)
May 02, 2016 63.69 64.00 63.14 63.79 10,245,657 +0.59(+0.93%)
Apr 29, 2016 63.09 63.61 62.70 63.20 16,376,353 -0.40(-0.63%)
Apr 28, 2016 63.64 64.42 63.35 63.60 12,852,410 -0.51(-0.80%)
Apr 27, 2016 63.86 64.64 63.60 64.11 15,283,575 +0.18(+0.28%)
Apr 26, 2016 63.81 64.07 63.33 63.93 12,047,759 +0.33(+0.52%)
Apr 25, 2016 63.60 63.95 63.15 63.60 10,687,090 -0.37(-0.58%)
Apr 22, 2016 63.64 64.38 63.64 63.97 12,444,665 +0.37(+0.58%)
Apr 21, 2016 64.26 64.66 63.34 63.60 15,395,776 -0.64(-1.00%)
Apr 20, 2016 63.48 64.31 63.15 64.24 14,592,939 +0.92(+1.45%)
Apr 19, 2016 62.55 63.48 62.55 63.32 19,255,172 +1.05(+1.69%)
Apr 18, 2016 61.64 62.58 61.53 62.27 13,813,072 +0.40(+0.65%)
Apr 15, 2016 62.88 62.90 61.45 61.87 19,290,707 -0.72(-1.15%)
Apr 14, 2016 61.69 62.90 61.60 62.59 24,248,837 +0.80(+1.29%)
Apr 13, 2016 60.48 62.16 60.38 61.79 37,514,934 +2.51(+4.23%)
Apr 12, 2016 58.34 59.37 58.20 59.28 17,771,548 +1.08(+1.86%)
Apr 11, 2016 57.91 58.88 57.91 58.20 17,627,596 +0.46(+0.80%)
Apr 08, 2016 57.71 58.58 57.69 57.74 13,547,667 +0.42(+0.73%)
Apr 07, 2016 58.26 58.43 57.06 57.32 19,226,179 -1.49(-2.53%)
Apr 06, 2016 58.18 58.88 57.95 58.81 12,164,779 +0.45(+0.77%)
Apr 05, 2016 58.59 58.83 58.21 58.36 12,886,155 -0.84(-1.42%)
Apr 04, 2016 59.44 59.56 58.96 59.20 12,305,027 -0.67(-1.12%)
Apr 01, 2016 59.02 60.06 58.56 59.87 15,417,527 +0.65(+1.10%)
Mar 31, 2016 59.45 59.93 59.11 59.22 14,904,390 -0.49(-0.82%)
Mar 30, 2016 59.46 60.23 59.38 59.71 13,307,092 +0.68(+1.15%)
Mar 29, 2016 59.33 59.33 58.53 59.03 15,931,708 -0.37(-0.62%)
Mar 28, 2016 59.53 59.75 59.18 59.40 11,159,417 -0.08(-0.13%)
Mar 24, 2016 59.30 59.48 59.48 59.48 12,921,200 -0.46(-0.77%)
Mar 23, 2016 60.34 60.51 59.86 59.94 11,658,591 -0.30(-0.50%)
Mar 22, 2016 59.99 60.58 59.62 60.24 12,042,364 -0.22(-0.36%)
Mar 21, 2016 60.22 60.82 59.96 60.46 12,684,403 -0.02(-0.03%)
Mar 18, 2016 60.05 60.97 59.66 60.48 29,570,210 +1.73(+2.94%)
Mar 17, 2016 58.77 59.13 57.99 58.75 19,402,735 -0.17(-0.29%)
Mar 16, 2016 58.98 59.75 58.47 58.92 17,423,930 -0.28(-0.47%)
Mar 15, 2016 58.54 59.21 58.43 59.20 10,910,268 +0.08(+0.14%)
Mar 14, 2016 59.15 59.31 58.60 59.12 13,435,939 -0.22(-0.37%)
Mar 11, 2016 59.39 59.51 58.65 59.34 21,054,993 +0.73(+1.25%)
Mar 10, 2016 59.59 59.67 57.81 58.61 21,137,892 -0.51(-0.86%)
Mar 09, 2016 59.15 59.53 58.68 59.12 13,223,846 +0.34(+0.58%)
Mar 08, 2016 59.21 59.50 58.68 58.78 14,132,833 -1.16(-1.94%)
Mar 07, 2016 59.54 60.05 59.32 59.94 12,829,850 -0.11(-0.18%)
Mar 04, 2016 60.10 60.37 59.53 60.05 18,459,014 +0.09(+0.15%)
Mar 03, 2016 59.58 59.96 59.10 59.96 15,787,094 +0.20(+0.33%)
Mar 02, 2016 59.20 59.90 58.96 59.76 20,942,969 +0.56(+0.95%)
Mar 01, 2016 56.76 59.20 56.67 59.20 23,949,889 +2.90(+5.15%)
Feb 29, 2016 57.41 57.60 56.29 56.30 19,548,305 -1.24(-2.16%)
Feb 26, 2016 57.64 58.11 57.16 57.54 20,947,508 +0.53(+0.93%)
Feb 25, 2016 56.13 57.03 56.04 57.01 14,470,515 +0.87(+1.55%)
Feb 24, 2016 55.20 56.21 54.33 56.14 25,534,809 +0.02(+0.04%)
Feb 23, 2016 57.90 57.95 55.96 56.12 31,718,038 -2.45(-4.18%)
Feb 22, 2016 58.51 58.88 58.42 58.57 14,882,238 +0.75(+1.30%)
Feb 19, 2016 57.50 58.17 57.08 57.82 15,658,190 +0.01(+0.02%)
Feb 18, 2016 58.84 58.86 57.25 57.81 17,037,481 -0.96(-1.63%)
Feb 17, 2016 58.85 59.25 58.39 58.77 21,578,283 +0.42(+0.72%)
Feb 16, 2016 58.23 58.60 57.64 58.35 23,723,836 +0.86(+1.50%)
Feb 12, 2016 55.65 57.49 57.49 57.49 37,011,400 +4.42(+8.33%)
Feb 11, 2016 53.90 53.91 52.50 53.07 44,296,762 -2.45(-4.41%)
Feb 10, 2016 56.57 57.41 55.47 55.52 22,363,774 -0.68(-1.21%)
Feb 09, 2016 55.29 56.69 55.13 56.20 26,297,268 -0.34(-0.60%)
Feb 08, 2016 56.69 56.92 55.53 56.54 28,267,584 -1.21(-2.10%)
Feb 05, 2016 58.58 59.14 57.42 57.75 22,001,260 -0.65(-1.11%)
Feb 04, 2016 57.06 58.52 57.06 58.40 21,651,106 +0.99(+1.72%)
Feb 03, 2016 57.37 57.79 55.01 57.41 31,541,588 +0.38(+0.67%)
Feb 02, 2016 57.88 57.98 56.75 57.03 22,440,646 -1.83(-3.11%)
Feb 01, 2016 59.16 59.65 58.44 58.86 16,807,200 -0.64(-1.08%)
Jan 29, 2016 57.83 59.54 57.51 59.50 26,992,199 +2.22(+3.88%)
Jan 28, 2016 57.52 57.97 56.63 57.28 15,488,788 +0.24(+0.42%)
Jan 27, 2016 57.08 58.27 56.56 57.04 20,542,344 -0.04(-0.07%)
Jan 26, 2016 55.85 57.15 55.85 57.08 17,528,535 +1.42(+2.55%)
Jan 25, 2016 56.48 56.85 55.60 55.66 21,105,559 -1.29(-2.27%)
Jan 22, 2016 56.44 57.16 56.30 56.95 22,732,187 +1.70(+3.08%)
Jan 21, 2016 55.74 56.52 55.06 55.25 31,259,954 -0.26(-0.47%)
Jan 20, 2016 55.63 56.17 54.66 55.51 34,643,758 -1.50(-2.63%)
Jan 19, 2016 57.73 57.97 56.51 57.01 22,803,262 -0.03(-0.05%)
Jan 15, 2016 56.45 57.04 57.04 57.04 38,131,700 -1.16(-1.99%)
Jan 14, 2016 58.16 59.38 57.29 58.20 31,293,080 +0.86(+1.50%)
Jan 13, 2016 59.46 59.67 56.91 57.34 28,800,922 -1.62(-2.75%)
Jan 12, 2016 59.45 59.56 58.10 58.96 22,967,680 +0.13(+0.22%)
Jan 11, 2016 58.83 59.22 58.04 58.83 20,924,092 -0.09(-0.15%)
Jan 08, 2016 61.13 61.27 58.85 58.92 22,373,287 -1.35(-2.24%)
Jan 07, 2016 61.46 62.00 60.08 60.27 27,625,778 -2.54(-4.04%)
Jan 06, 2016 62.72 63.12 62.34 62.81 22,960,682 -0.92(-1.44%)
Jan 05, 2016 63.70 64.13 63.04 63.73 16,532,213 +0.11(+0.17%)
Jan 04, 2016 63.95 64.06 63.01 63.62 25,362,527 -2.41(-3.65%)
Dec 31, 2015 66.19 66.03 66.03 66.03 14,654,300 -0.56(-0.84%)
Dec 30, 2015 67.04 67.05 66.45 66.59 7,189,850 -0.48(-0.72%)
Dec 29, 2015 66.84 67.30 66.74 67.07 9,820,660 +0.69(+1.04%)
Dec 28, 2015 66.29 66.45 65.71 66.38 6,610,446 -0.22(-0.33%)
Dec 24, 2015 66.62 66.60 66.60 66.60 4,468,200 -0.13(-0.19%)
Dec 23, 2015 66.12 66.85 66.05 66.73 12,523,853 +1.05(+1.60%)
Dec 22, 2015 65.92 66.00 64.98 65.68 12,146,528 +0.14(+0.21%)
Dec 21, 2015 65.02 65.56 64.83 65.54 18,862,417 +1.14(+1.77%)
Dec 18, 2015 65.97 65.97 64.40 64.40 23,819,643 -1.88(-2.84%)
Dec 17, 2015 67.90 68.00 66.08 66.28 18,120,260 -1.25(-1.85%)
Dec 16, 2015 66.91 67.74 65.91 67.53 21,712,918 +1.43(+2.16%)
Dec 15, 2015 65.07 66.65 65.07 66.10 18,124,634 +1.83(+2.85%)
Dec 14, 2015 64.23 64.75 63.60 64.27 17,632,209 +0.20(+0.31%)
Dec 11, 2015 64.80 65.16 63.51 64.07 17,889,293 -1.54(-2.35%)
Dec 10, 2015 65.54 66.50 65.08 65.61 12,838,276 +0.15(+0.23%)
Dec 09, 2015 65.61 66.58 65.04 65.46 16,765,288 -0.50(-0.76%)
Dec 08, 2015 66.25 66.96 65.70 65.96 13,083,704 -1.04(-1.55%)
Dec 07, 2015 67.66 67.75 66.40 67.00 11,685,233 -0.89(-1.31%)
Dec 04, 2015 66.10 68.00 66.04 67.89 17,786,043 +2.09(+3.18%)
Dec 03, 2015 66.83 67.03 65.58 65.80 14,624,970 -0.86(-1.29%)
Dec 02, 2015 67.83 67.88 66.48 66.66 13,436,603 -0.95(-1.41%)
Dec 01, 2015 67.34 67.83 66.99 67.61 12,707,189 +0.93(+1.39%)
Nov 30, 2015 67.28 67.52 66.68 66.68 15,130,858 -0.49(-0.73%)
Nov 27, 2015 67.00 67.33 66.64 67.17 4,052,853 +0.31(+0.46%)
Nov 25, 2015 66.93 66.86 66.86 66.86 7,772,000 +0.08(+0.12%)
Nov 24, 2015 66.17 67.14 66.04 66.78 10,889,705 -0.10(-0.15%)
Nov 23, 2015 67.31 67.58 66.78 66.88 11,338,963 -0.66(-0.98%)
Nov 20, 2015 67.99 68.11 67.38 67.54 11,209,616 -0.12(-0.18%)
Nov 19, 2015 67.58 67.82 67.04 67.66 12,838,674 +0.21(+0.31%)
Nov 18, 2015 66.48 67.55 66.37 67.45 12,896,453 +1.32(+2.00%)
Nov 17, 2015 66.67 66.74 65.89 66.13 12,353,394 -0.38(-0.57%)
Nov 16, 2015 65.46 66.58 65.17 66.51 11,033,352 +0.95(+1.45%)
Nov 13, 2015 65.84 66.17 65.23 65.56 11,836,959 -0.44(-0.67%)
Nov 12, 2015 66.86 66.90 65.95 66.00 13,575,495 -1.35(-2.00%)
Nov 11, 2015 68.10 68.17 67.25 67.35 8,512,850 -0.33(-0.49%)
Nov 10, 2015 67.19 67.85 66.93 67.68 13,237,225 +0.29(+0.43%)
Nov 09, 2015 68.70 68.72 67.08 67.39 17,132,362 -1.07(-1.56%)
Nov 06, 2015 68.37 69.02 68.10 68.46 23,262,747 +2.02(+3.04%)
Nov 05, 2015 65.79 66.67 65.75 66.44 12,715,177 +0.59(+0.90%)
Nov 04, 2015 66.01 66.15 65.63 65.85 11,388,297 +0.07(+0.11%)
Nov 03, 2015 65.29 66.10 65.17 65.78 11,519,476 +0.24(+0.37%)
Nov 02, 2015 64.45 65.75 64.39 65.54 15,252,402 +1.29(+2.01%)
Oct 30, 2015 65.30 65.34 64.13 64.25 15,731,415 -0.96(-1.47%)
Oct 29, 2015 65.26 65.83 64.88 65.21 12,752,776 -0.29(-0.44%)
Oct 28, 2015 63.70 65.74 63.70 65.50 17,960,963 +1.86(+2.92%)
Oct 27, 2015 63.53 63.86 63.31 63.64 8,831,857 -0.26(-0.41%)
Oct 26, 2015 63.84 63.99 63.41 63.90 13,880,190 +0.03(+0.05%)
Oct 23, 2015 63.63 64.18 63.50 63.87 16,985,219 +0.68(+1.08%)
Oct 22, 2015 62.42 63.58 62.42 63.19 15,294,931 +1.13(+1.82%)
Oct 21, 2015 62.88 62.96 62.05 62.06 12,171,798 -0.46(-0.74%)
Oct 20, 2015 62.36 62.81 62.08 62.52 11,545,128 +0.30(+0.48%)
Oct 19, 2015 62.00 62.76 61.91 62.22 14,509,439 -0.21(-0.34%)
Oct 16, 2015 62.43 62.65 62.09 62.43 17,456,576 +0.54(+0.87%)
Oct 15, 2015 60.47 61.96 60.10 61.89 18,147,573 +1.90(+3.17%)
Oct 14, 2015 60.76 60.97 59.54 59.99 28,983,738 -1.56(-2.53%)
Oct 13, 2015 61.39 62.16 61.31 61.55 15,611,617 -0.17(-0.28%)
Oct 12, 2015 61.84 62.01 61.40 61.72 10,851,068 -0.21(-0.34%)
Oct 09, 2015 62.39 62.54 61.58 61.93 12,112,022 -0.20(-0.32%)
Oct 08, 2015 61.85 62.25 61.43 62.13 13,964,567 +0.00(+0.00%)
Oct 07, 2015 62.55 63.03 61.76 62.13 12,818,458 +0.08(+0.13%)
Oct 06, 2015 62.11 62.36 61.62 62.05 12,134,800 +0.03(+0.05%)
Oct 05, 2015 61.24 62.24 61.22 62.02 13,470,764 +1.21(+1.99%)
Oct 02, 2015 59.59 60.86 58.53 60.81 20,435,078 -0.61(-0.99%)
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.