JPMorgan Chase & Co (NY: JPM )

97.35 USD -1.98 (-1.99%)
Streaming Delayed Price Updated: 8:14 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 95.35 97.20 95.26 96.27 16,397,149 +0.92(+0.96%)
Sep 29, 2020 96.03 96.03 94.33 95.35 12,853,736 -0.81(-0.84%)
Sep 28, 2020 95.06 96.93 94.35 96.16 20,887,580 +2.69(+2.88%)
Sep 25, 2020 92.05 93.71 91.87 93.47 13,293,000 +0.81(+0.87%)
Sep 24, 2020 92.32 94.30 91.38 92.66 18,356,090 -0.08(-0.09%)
Sep 23, 2020 94.78 95.35 92.66 92.74 19,941,021 -1.53(-1.62%)
Sep 22, 2020 94.96 95.66 93.67 94.27 19,248,620 -1.04(-1.09%)
Sep 21, 2020 95.20 96.05 93.82 95.31 28,375,981 -3.04(-3.09%)
Sep 18, 2020 97.89 99.49 97.44 98.35 20,121,500 -0.21(-0.21%)
Sep 17, 2020 98.70 99.34 97.71 98.56 18,287,058 -1.14(-1.14%)
Sep 16, 2020 99.43 101.13 98.76 99.70 19,273,970 +0.42(+0.42%)
Sep 15, 2020 102.73 102.85 99.14 99.28 23,672,266 -3.19(-3.11%)
Sep 14, 2020 101.51 103.46 101.37 102.47 19,016,589 +1.40(+1.39%)
Sep 11, 2020 99.97 101.36 99.59 101.07 13,784,300 +1.24(+1.24%)
Sep 10, 2020 101.40 102.42 99.64 99.83 15,920,557 -1.04(-1.03%)
Sep 09, 2020 100.80 101.69 99.56 100.87 13,432,964 +0.95(+0.95%)
Sep 08, 2020 102.98 103.57 99.48 99.92 22,102,955 -3.60(-3.48%)
Sep 04, 2020 104.05 105.21 101.37 103.52 26,325,400 +2.19(+2.16%)
Sep 03, 2020 103.32 104.99 100.64 101.33 23,273,736 -0.32(-0.31%)
Sep 02, 2020 99.95 101.94 99.56 101.65 14,470,420 +1.51(+1.51%)
Sep 01, 2020 99.55 100.87 99.04 100.14 11,597,109 -0.05(-0.05%)
Aug 31, 2020 102.12 102.18 100.02 100.19 14,214,445 -2.58(-2.51%)
Aug 28, 2020 103.14 103.25 101.81 102.77 13,756,700 +0.42(+0.41%)
Aug 27, 2020 99.00 102.65 99.00 102.35 22,160,814 +3.26(+3.29%)
Aug 26, 2020 99.94 100.27 99.05 99.09 12,049,333 -1.41(-1.40%)
Aug 25, 2020 101.27 101.98 99.80 100.50 13,645,608 +0.44(+0.44%)
Aug 24, 2020 98.45 100.21 97.42 100.06 17,888,966 +2.74(+2.82%)
Aug 21, 2020 97.27 98.57 96.94 97.32 12,228,299 -0.05(-0.05%)
Aug 20, 2020 97.26 98.03 96.80 97.37 13,667,120 -1.18(-1.20%)
Aug 19, 2020 98.92 100.59 98.34 98.55 13,528,372 +0.23(+0.23%)
Aug 18, 2020 99.91 99.91 98.12 98.32 13,243,846 -1.39(-1.39%)
Aug 17, 2020 101.50 102.00 99.53 99.71 14,981,242 -2.70(-2.64%)
Aug 14, 2020 101.50 103.31 101.42 102.41 12,134,300 +0.04(+0.04%)
Aug 13, 2020 102.00 103.36 101.64 102.37 13,597,433 -0.57(-0.55%)
Aug 12, 2020 106.16 106.43 101.71 102.94 19,245,256 -0.88(-0.85%)
Aug 11, 2020 103.86 106.16 103.51 103.82 31,509,712 +3.18(+3.16%)
Aug 10, 2020 100.11 102.04 100.03 100.64 14,989,800 +1.26(+1.27%)
Aug 07, 2020 96.93 99.49 96.56 99.38 14,743,600 +2.14(+2.20%)
Aug 06, 2020 97.58 98.10 96.54 97.24 10,476,947 +0.03(+0.03%)
Aug 05, 2020 95.87 98.47 95.72 97.21 15,346,584 +1.66(+1.74%)
Aug 04, 2020 95.91 95.95 95.03 95.55 13,358,139 -0.55(-0.57%)
Aug 03, 2020 97.02 97.57 95.85 96.10 12,967,730 -0.54(-0.56%)
Jul 31, 2020 96.48 96.93 95.25 96.64 14,539,400 -0.38(-0.39%)
Jul 30, 2020 97.54 97.74 96.05 97.02 14,821,945 -2.66(-2.67%)
Jul 29, 2020 97.07 99.71 97.00 99.68 12,740,302 +2.18(+2.24%)
Jul 28, 2020 96.50 97.89 96.50 97.50 11,754,111 +0.60(+0.62%)
Jul 27, 2020 97.51 97.63 96.17 96.90 11,954,131 -1.38(-1.40%)
Jul 24, 2020 99.60 99.80 97.94 98.28 12,744,100 -0.70(-0.71%)
Jul 23, 2020 98.50 99.35 97.97 98.98 12,866,637 +0.29(+0.29%)
Jul 22, 2020 99.65 100.13 97.53 98.69 14,267,383 -0.72(-0.72%)
Jul 21, 2020 97.71 100.05 97.64 99.41 17,803,638 +2.11(+2.17%)
Jul 20, 2020 97.43 98.39 97.26 97.30 14,453,384 -0.86(-0.88%)
Jul 17, 2020 100.00 100.08 98.14 98.16 16,161,500 -1.85(-1.85%)
Jul 16, 2020 98.78 101.22 98.55 100.01 16,884,777 +0.28(+0.28%)
Jul 15, 2020 100.89 101.29 98.65 99.73 22,496,382 +1.52(+1.55%)
Jul 14, 2020 98.37 99.95 96.64 98.21 42,714,881 +0.56(+0.57%)
Jul 13, 2020 98.73 99.27 96.22 97.65 32,046,742 +1.38(+1.43%)
Jul 10, 2020 92.00 96.84 91.87 96.27 28,954,200 +4.99(+5.47%)
Jul 09, 2020 93.52 94.12 90.78 91.28 25,585,258 -2.02(-2.17%)
Jul 08, 2020 92.29 93.34 91.80 93.30 18,756,239 +0.98(+1.06%)
Jul 07, 2020 93.82 94.10 92.00 92.32 25,747,096 -2.68(-2.82%)
Jul 06, 2020 94.43 95.20 93.48 95.00 18,602,114 +2.34(+2.53%)
Jul 02, 2020 94.74 94.96 91.93 92.66 27,845,600 -0.60(-0.64%)
Jul 01, 2020 94.89 95.71 93.03 93.26 18,750,402 -0.80(-0.85%)
Jun 30, 2020 92.83 94.66 92.57 94.06 19,122,068 +1.06(+1.14%)
Jun 29, 2020 93.40 94.49 92.18 93.00 18,477,486 +0.41(+0.44%)
Jun 26, 2020 95.11 95.37 92.00 92.59 41,896,300 -5.37(-5.48%)
Jun 25, 2020 94.35 98.21 94.26 97.96 25,725,149 +3.30(+3.49%)
Jun 24, 2020 96.75 96.84 94.31 94.66 22,904,814 -3.27(-3.34%)
Jun 23, 2020 98.97 99.97 97.85 97.93 15,367,456 +1.18(+1.22%)
Jun 22, 2020 97.25 97.95 96.54 96.75 16,202,566 -1.06(-1.08%)
Jun 19, 2020 100.53 100.60 96.73 97.81 40,371,100 -1.13(-1.14%)
Jun 18, 2020 98.67 100.52 98.13 98.94 16,558,112 -0.54(-0.54%)
Jun 17, 2020 102.53 102.54 99.21 99.48 15,626,666 -2.58(-2.53%)
Jun 16, 2020 105.37 105.68 99.31 102.06 22,182,787 +0.81(+0.80%)
Jun 15, 2020 96.42 101.43 95.87 101.25 22,139,890 +1.38(+1.38%)
Jun 12, 2020 100.71 101.13 97.33 99.87 24,856,700 +2.66(+2.74%)
Jun 11, 2020 100.03 101.58 96.54 97.21 36,233,432 -8.85(-8.34%)
Jun 10, 2020 110.46 110.50 105.85 106.06 24,882,378 -4.48(-4.05%)
Jun 09, 2020 110.65 111.63 109.01 110.54 17,026,578 -2.91(-2.57%)
Jun 08, 2020 113.41 114.19 111.94 113.45 24,874,310 +2.22(+2.00%)
Jun 05, 2020 114.93 115.77 109.53 111.23 42,230,900 +4.79(+4.50%)
Jun 04, 2020 103.82 106.61 102.79 106.44 26,777,395 +2.17(+2.08%)
Jun 03, 2020 101.58 104.92 101.06 104.27 25,925,697 +5.34(+5.40%)
Jun 02, 2020 100.28 100.42 97.93 98.93 21,184,123 +0.33(+0.33%)
Jun 01, 2020 97.75 99.51 97.38 98.60 15,195,616 +1.29(+1.33%)
May 29, 2020 98.66 99.18 96.78 97.31 26,538,100 -2.55(-2.55%)
May 28, 2020 102.94 102.95 99.40 99.86 24,733,725 -1.51(-1.49%)
May 27, 2020 102.07 102.58 98.80 101.37 39,381,102 +5.55(+5.79%)
May 26, 2020 92.89 97.50 92.61 95.82 41,224,406 +6.35(+7.10%)
May 22, 2020 90.01 90.36 88.72 89.47 13,557,900 -0.70(-0.78%)
May 21, 2020 90.27 91.76 89.67 90.17 14,614,922 -1.16(-1.27%)
May 20, 2020 90.71 92.39 90.37 91.33 20,545,891 +2.66(+3.00%)
May 19, 2020 90.05 91.20 88.59 88.67 19,586,623 -1.78(-1.97%)
May 18, 2020 88.69 91.15 87.88 90.45 30,519,244 +4.55(+5.30%)
May 15, 2020 86.85 87.28 85.30 85.90 26,099,000 -1.62(-1.85%)
May 14, 2020 82.72 88.11 82.40 87.52 35,130,762 +3.49(+4.15%)
May 13, 2020 86.38 86.86 83.40 84.03 35,444,562 -3.00(-3.45%)
May 12, 2020 90.15 90.79 86.90 87.03 27,935,733 -2.94(-3.27%)
May 11, 2020 91.11 91.11 89.33 89.97 31,888,223 -2.73(-2.94%)
May 08, 2020 92.80 94.08 92.11 92.70 20,494,900 +1.49(+1.63%)
May 07, 2020 91.34 92.91 90.58 91.21 16,765,900 +0.94(+1.04%)
May 06, 2020 92.16 92.76 89.93 90.27 20,970,755 -1.73(-1.88%)
May 05, 2020 93.65 94.21 91.90 92.00 18,057,101 -0.14(-0.15%)
May 04, 2020 92.02 92.67 90.80 92.14 15,721,502 -1.11(-1.19%)
May 01, 2020 93.50 93.74 91.83 93.25 18,547,700 -2.51(-2.62%)
Apr 30, 2020 95.60 96.84 94.55 95.76 19,120,020 -2.10(-2.15%)
Apr 29, 2020 99.08 99.45 97.27 97.86 20,441,364 +2.57(+2.70%)
Apr 28, 2020 97.81 98.36 95.03 95.29 20,232,742 +0.67(+0.71%)
Apr 27, 2020 91.94 95.63 91.54 94.62 22,865,607 +3.91(+4.31%)
Apr 24, 2020 90.64 91.10 88.49 90.71 15,815,200 +1.32(+1.48%)
Apr 23, 2020 89.74 91.28 89.26 89.39 16,618,097 +0.05(+0.06%)
Apr 22, 2020 90.69 91.87 89.18 89.34 16,684,736 +0.29(+0.33%)
Apr 21, 2020 88.62 91.38 88.33 89.05 23,028,447 -2.66(-2.90%)
Apr 20, 2020 92.47 94.71 90.46 91.71 23,661,849 -3.47(-3.65%)
Apr 17, 2020 92.00 95.70 90.96 95.18 30,191,800 +7.85(+8.99%)
Apr 16, 2020 90.23 90.57 87.05 87.33 32,323,816 -3.46(-3.81%)
Apr 15, 2020 92.03 92.03 90.13 90.79 30,111,058 -4.71(-4.93%)
Apr 14, 2020 101.02 102.00 93.64 95.50 46,135,862 -2.69(-2.74%)
Apr 13, 2020 103.11 103.11 97.30 98.19 26,880,761 -4.57(-4.45%)
Apr 09, 2020 96.92 104.39 96.89 102.76 42,084,600 +8.46(+8.97%)
Apr 08, 2020 92.10 94.86 90.55 94.30 22,898,058 +3.66(+4.04%)
Apr 07, 2020 94.45 94.50 90.38 90.64 22,557,769 +1.18(+1.32%)
Apr 06, 2020 88.99 90.99 87.70 89.46 26,811,156 +5.41(+6.44%)
Apr 03, 2020 86.00 87.48 82.77 84.05 21,199,400 -3.46(-3.95%)
Apr 02, 2020 83.51 87.91 82.96 87.51 24,014,698 +3.15(+3.73%)
Apr 01, 2020 85.10 86.56 83.25 84.36 28,015,724 -5.67(-6.30%)
Mar 31, 2020 92.05 94.17 89.34 90.03 23,368,413 -3.47(-3.71%)
Mar 30, 2020 90.65 94.09 89.30 93.50 21,654,000 +2.37(+2.60%)
Mar 27, 2020 93.19 94.84 90.55 91.13 30,041,400 -6.99(-7.12%)
Mar 26, 2020 93.54 98.57 93.54 98.12 29,832,257 +6.39(+6.97%)
Mar 25, 2020 89.24 95.15 84.54 91.73 38,045,787 +3.30(+3.73%)
Mar 24, 2020 84.90 90.10 82.90 88.43 34,342,173 +9.40(+11.89%)
Mar 23, 2020 82.68 83.75 78.09 79.03 32,526,062 -4.47(-5.35%)
Mar 20, 2020 86.30 89.46 82.48 83.50 30,150,800 -1.80(-2.11%)
Mar 19, 2020 81.56 88.11 76.91 85.30 32,170,353 +1.41(+1.68%)
Mar 18, 2020 87.67 90.79 80.36 83.89 41,430,835 -9.87(-10.53%)
Mar 17, 2020 90.89 97.44 87.50 93.76 35,234,054 +8.76(+10.31%)
Mar 16, 2020 85.20 93.98 84.55 85.00 38,572,309 -18.91(-18.20%)
Mar 13, 2020 95.99 103.99 92.00 103.91 38,543,300 +15.86(+18.01%)
Mar 12, 2020 89.59 96.96 86.32 88.05 49,715,380 -7.91(-8.24%)
Mar 11, 2020 97.70 100.05 94.55 95.96 38,148,497 -4.74(-4.71%)
Mar 10, 2020 99.00 101.28 94.58 100.70 31,084,659 +7.26(+7.77%)
Mar 09, 2020 96.57 99.23 93.00 93.44 40,331,509 -14.64(-13.55%)
Mar 06, 2020 106.26 110.32 105.02 108.08 38,159,400 -5.89(-5.17%)
Mar 05, 2020 115.67 116.43 112.58 113.97 24,848,403 -5.88(-4.91%)
Mar 04, 2020 118.33 120.19 114.69 119.85 25,788,466 +2.89(+2.47%)
Mar 03, 2020 120.97 122.95 116.24 116.96 32,536,253 -4.56(-3.75%)
Mar 02, 2020 116.63 121.58 114.46 121.52 27,349,214 +5.41(+4.66%)
Feb 28, 2020 117.52 118.49 112.66 116.11 45,942,500 -5.26(-4.33%)
Feb 27, 2020 122.91 125.62 121.30 121.37 22,996,975 -5.27(-4.16%)
Feb 26, 2020 126.93 128.95 126.34 126.64 24,825,603 +0.38(+0.30%)
Feb 25, 2020 131.00 132.23 125.59 126.26 20,790,292 -5.90(-4.46%)
Feb 24, 2020 131.81 133.20 130.80 132.16 13,610,397 -3.65(-2.69%)
Feb 21, 2020 136.55 136.92 134.92 135.81 9,772,700 -1.68(-1.22%)
Feb 20, 2020 137.17 138.36 136.53 137.49 7,422,767 +0.00(+0.00%)
Feb 19, 2020 136.91 138.39 136.34 137.49 7,071,244 +1.79(+1.32%)
Feb 18, 2020 137.34 137.71 135.05 135.70 8,996,533 -1.76(-1.28%)
Feb 14, 2020 137.84 138.19 136.94 137.46 6,627,800 -0.42(-0.30%)
Feb 13, 2020 137.75 138.34 136.40 137.88 7,446,258 -0.12(-0.09%)
Feb 12, 2020 138.60 139.29 137.80 138.00 7,950,193 +0.00(+0.00%)
Feb 11, 2020 138.26 138.82 137.78 138.00 6,577,845 +0.26(+0.19%)
Feb 10, 2020 136.95 137.85 136.75 137.74 5,958,630 +0.57(+0.42%)
Feb 07, 2020 136.73 137.67 136.30 137.17 6,379,700 -0.44(-0.32%)
Feb 06, 2020 138.24 138.29 137.11 137.61 8,992,298 +0.02(+0.01%)
Feb 05, 2020 136.57 137.73 136.01 137.59 10,150,037 +2.30(+1.70%)
Feb 04, 2020 135.55 136.60 135.08 135.29 9,156,169 +1.92(+1.44%)
Feb 03, 2020 132.66 134.24 132.66 133.37 10,021,125 +1.01(+0.76%)
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%)
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.