JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.47 69.91 68.24 68.68 19,272,610 -1.14(-1.63%)
Jan 30, 2017 69.94 70.20 69.31 69.81 16,818,368 -0.73(-1.04%)
Jan 27, 2017 70.33 70.59 70.01 70.55 15,446,901 +0.15(+0.21%)
Jan 26, 2017 69.75 70.56 69.75 70.40 19,667,188 +0.58(+0.84%)
Jan 25, 2017 69.66 69.93 69.12 69.81 21,599,242 +1.06(+1.55%)
Jan 24, 2017 68.10 68.98 67.81 68.75 18,687,302 +0.82(+1.21%)
Jan 23, 2017 67.60 68.17 67.52 67.93 14,996,690 +0.03(+0.05%)
Jan 20, 2017 67.70 68.03 67.59 67.90 22,718,926 +0.30(+0.44%)
Jan 19, 2017 68.22 68.71 67.46 67.60 20,396,778 -0.52(-0.76%)
Jan 18, 2017 67.87 68.35 67.38 68.12 26,202,788 +0.32(+0.47%)
Jan 17, 2017 68.92 69.16 67.58 67.80 36,983,952 -2.56(-3.63%)
Jan 13, 2017 70.36 70.36 70.36 0 +0.37(+0.53%)
Jan 12, 2017 70.41 70.82 69.81 69.99 26,278,168 -0.68(-0.96%)
Jan 11, 2017 70.14 70.67 69.72 70.67 18,112,886 +0.53(+0.75%)
Jan 10, 2017 69.85 70.52 69.56 70.14 17,232,610 +0.20(+0.29%)
Jan 09, 2017 69.57 70.42 69.40 69.94 15,766,118 +0.05(+0.07%)
Jan 06, 2017 70.11 70.29 69.74 69.89 15,887,900 +0.01(+0.01%)
Jan 05, 2017 70.45 70.69 69.19 69.88 17,622,110 -0.65(-0.92%)
Jan 04, 2017 70.57 70.75 70.12 70.53 18,797,468 +0.13(+0.18%)
Jan 03, 2017 70.49 70.83 69.39 70.40 25,450,626 +0.76(+1.09%)
Dec 30, 2016 69.64 69.64 69.64 0 +0.32(+0.47%)
Dec 29, 2016 69.87 69.95 68.63 69.32 18,198,574 -0.49(-0.71%)
Dec 28, 2016 70.34 70.53 69.69 69.81 11,714,311 -0.51(-0.72%)
Dec 27, 2016 70.25 70.34 70.01 70.32 8,606,560 +0.06(+0.09%)
Dec 23, 2016 70.25 70.25 70.25 0 +0.13(+0.18%)
Dec 22, 2016 69.76 70.35 69.58 70.12 17,251,812 +0.11(+0.16%)
Dec 21, 2016 69.75 70.06 69.43 70.01 14,115,646 +0.18(+0.25%)
Dec 20, 2016 69.24 69.84 69.04 69.83 18,072,018 +0.89(+1.29%)
Dec 19, 2016 68.44 68.95 67.95 68.95 26,869,104 +0.40(+0.58%)
Dec 16, 2016 69.64 69.64 68.51 68.55 28,509,366 -0.86(-1.23%)
Dec 15, 2016 68.92 69.80 68.52 69.41 24,085,430 +1.02(+1.50%)
Dec 14, 2016 67.70 69.50 67.60 68.38 28,028,662 -0.02(-0.04%)
Dec 13, 2016 68.58 69.14 67.65 68.41 20,297,074 +0.02(+0.04%)
Dec 12, 2016 68.89 69.24 68.03 68.38 17,970,702 -0.61(-0.89%)
Dec 09, 2016 68.62 69.00 67.91 68.99 18,049,910 +0.30(+0.43%)
Dec 08, 2016 67.98 69.00 67.74 68.70 25,819,252 +0.85(+1.25%)
Dec 07, 2016 67.43 67.86 66.86 67.85 23,521,924 +0.31(+0.45%)
Dec 06, 2016 67.47 67.64 66.53 67.54 19,984,920 +0.35(+0.52%)
Dec 05, 2016 66.42 67.22 66.41 67.20 22,949,878 +1.34(+2.03%)
Dec 02, 2016 66.02 66.04 65.29 65.86 20,979,466 -0.15(-0.23%)
Dec 01, 2016 65.09 66.40 65.09 66.01 29,515,138 +1.31(+2.02%)
Nov 30, 2016 64.50 64.99 64.32 64.70 31,412,620 +1.01(+1.58%)
Nov 29, 2016 63.26 63.89 63.26 63.69 17,525,408 +0.48(+0.77%)
Nov 28, 2016 63.10 63.65 62.97 63.21 16,078,205 -0.41(-0.65%)
Nov 25, 2016 63.84 64.12 63.33 63.62 7,664,592 -0.02(-0.04%)
Nov 23, 2016 63.64 63.64 63.64 0 +0.27(+0.42%)
Nov 22, 2016 63.23 63.40 62.76 63.38 17,854,018 +0.39(+0.61%)
Nov 21, 2016 62.95 63.09 62.38 62.99 14,833,192 +0.27(+0.44%)
Nov 18, 2016 62.92 63.29 62.59 62.72 24,496,542 -0.25(-0.40%)
Nov 17, 2016 62.89 63.32 62.63 62.97 23,896,198 +0.50(+0.80%)
Nov 16, 2016 63.13 63.23 62.05 62.47 32,116,446 -1.58(-2.47%)
Nov 15, 2016 63.25 64.09 62.77 64.05 34,848,648 -0.12(-0.19%)
Nov 14, 2016 62.34 64.92 62.34 64.17 56,679,552 +2.28(+3.68%)
Nov 11, 2016 61.58 61.92 61.15 61.89 34,166,756 +0.03(+0.05%)
Nov 10, 2016 59.90 62.34 59.90 61.86 69,618,152 +2.74(+4.64%)
Nov 09, 2016 57.67 59.84 57.56 59.12 63,087,612 +2.60(+4.60%)
Nov 08, 2016 56.25 56.93 55.88 56.52 21,719,684 +0.12(+0.21%)
Nov 07, 2016 55.75 56.47 55.69 56.40 20,442,296 +1.71(+3.13%)
Nov 04, 2016 55.27 55.33 54.61 54.69 16,815,916 -0.50(-0.91%)
Nov 03, 2016 55.57 55.84 55.06 55.19 12,848,653 -0.24(-0.44%)
Nov 02, 2016 55.40 55.57 54.89 55.43 15,426,218 -0.23(-0.42%)
Nov 01, 2016 56.07 56.32 55.15 55.66 19,285,630 -0.23(-0.42%)
Oct 31, 2016 56.03 56.15 55.87 55.90 17,763,672 +0.12(+0.22%)
Oct 28, 2016 56.11 56.13 55.25 55.78 15,818,696 -0.10(-0.17%)
Oct 27, 2016 56.08 56.31 55.77 55.87 17,608,174 +0.08(+0.14%)
Oct 26, 2016 55.18 55.89 55.18 55.79 12,143,920 +0.27(+0.48%)
Oct 25, 2016 55.59 55.63 55.19 55.53 12,322,700 -0.06(-0.10%)
Oct 24, 2016 55.66 55.73 55.28 55.58 12,635,038 +0.31(+0.55%)
Oct 21, 2016 54.73 55.31 54.64 55.27 15,086,618 +0.19(+0.34%)
Oct 20, 2016 54.94 55.43 54.83 55.09 17,498,276 -0.07(-0.13%)
Oct 19, 2016 54.73 55.28 54.73 55.16 15,729,289 +0.52(+0.96%)
Oct 18, 2016 54.76 55.05 54.51 54.64 14,706,608 +0.43(+0.79%)
Oct 17, 2016 54.41 54.71 53.86 54.21 18,540,596 -0.28(-0.52%)
Oct 14, 2016 55.53 55.71 54.31 54.49 29,940,820 -0.18(-0.32%)
Oct 13, 2016 54.44 54.77 53.93 54.67 22,160,808 -0.31(-0.57%)
Oct 12, 2016 55.09 55.36 54.92 54.98 14,744,681 -0.15(-0.26%)
Oct 11, 2016 55.28 55.54 54.82 55.13 19,400,384 -0.27(-0.48%)
Oct 10, 2016 55.15 55.73 55.07 55.40 16,141,808 +0.43(+0.78%)
Oct 07, 2016 54.71 55.02 54.40 54.97 22,919,264 +0.19(+0.35%)
Oct 06, 2016 54.66 54.86 54.11 54.77 21,665,264 +0.15(+0.27%)
Oct 05, 2016 53.98 54.94 53.91 54.63 20,171,670 +0.88(+1.64%)
Oct 04, 2016 53.43 54.22 53.35 53.75 21,345,448 +0.46(+0.86%)
Oct 03, 2016 53.16 53.62 53.09 53.29 18,492,108 -0.06(-0.12%)
Sep 30, 2016 52.95 53.73 52.95 53.35 26,984,912 +0.75(+1.43%)
Sep 29, 2016 53.44 53.85 52.36 52.60 23,299,582 -0.85(-1.59%)
Sep 28, 2016 53.35 53.50 52.88 53.45 13,964,396 +0.28(+0.53%)
Sep 27, 2016 52.41 53.21 52.17 53.17 17,111,240 +0.46(+0.88%)
Sep 26, 2016 53.36 53.52 52.51 52.70 20,478,756 -1.18(-2.19%)
Sep 23, 2016 53.99 54.40 53.82 53.88 17,432,462 -0.11(-0.21%)
Sep 22, 2016 53.67 54.02 53.55 53.99 15,951,466 +0.44(+0.82%)
Sep 21, 2016 53.55 53.79 53.13 53.55 17,618,946 +0.30(+0.57%)
Sep 20, 2016 53.48 53.56 53.07 53.25 12,595,754 +0.22(+0.41%)
Sep 19, 2016 53.00 53.39 52.76 53.03 16,807,816 +0.30(+0.56%)
Sep 16, 2016 52.95 53.09 52.43 52.74 31,403,698 -0.66(-1.23%)
Sep 15, 2016 53.11 53.63 52.95 53.39 15,775,206 +0.19(+0.36%)
Sep 14, 2016 53.10 53.88 53.05 53.20 15,785,410 -0.10(-0.20%)
Sep 13, 2016 52.97 53.57 52.74 53.31 23,558,830 -0.42(-0.79%)
Sep 12, 2016 52.99 53.92 52.69 53.73 20,534,672 +0.33(+0.62%)
Sep 09, 2016 53.71 54.03 53.39 53.40 24,570,912 -0.48(-0.89%)
Sep 08, 2016 53.86 54.23 53.68 53.88 15,292,748 +0.07(+0.13%)
Sep 07, 2016 53.81 54.16 53.65 53.81 12,568,109 -0.22(-0.42%)
Sep 06, 2016 54.08 54.12 53.45 54.03 20,779,720 -0.04(-0.07%)
Sep 02, 2016 54.00 54.07 54.07 54.07 17,124,612 +0.22(+0.42%)
Sep 01, 2016 54.20 54.26 53.40 53.85 15,259,703 -0.23(-0.43%)
Aug 31, 2016 54.05 54.30 53.57 54.08 18,659,070 +0.00(+0.00%)
Aug 30, 2016 53.64 54.16 53.64 54.08 17,212,510 +0.44(+0.82%)
Aug 29, 2016 53.27 53.76 53.25 53.64 18,199,644 +0.58(+1.10%)
Aug 26, 2016 53.15 53.59 52.76 53.06 17,521,374 +0.12(+0.23%)
Aug 25, 2016 52.81 52.99 52.71 52.94 12,454,213 +0.10(+0.18%)
Aug 24, 2016 52.87 53.07 52.70 52.84 12,689,544 +0.14(+0.27%)
Aug 23, 2016 52.94 53.15 52.69 52.70 11,169,841 -0.02(-0.05%)
Aug 22, 2016 52.68 52.78 52.41 52.72 11,302,205 -0.05(-0.09%)
Aug 19, 2016 52.66 52.81 52.26 52.77 11,338,707 -0.07(-0.14%)
Aug 18, 2016 52.58 52.87 52.50 52.84 11,624,199 +0.05(+0.09%)
Aug 17, 2016 52.72 52.87 52.51 52.79 14,812,115 +0.14(+0.27%)
Aug 16, 2016 52.37 52.85 52.27 52.65 12,641,682 -0.01(-0.02%)
Aug 15, 2016 52.53 52.74 52.45 52.66 10,446,922 +0.32(+0.61%)
Aug 12, 2016 52.06 52.36 51.97 52.34 9,592,018 -0.11(-0.21%)
Aug 11, 2016 52.30 52.63 52.10 52.45 11,987,177 +0.14(+0.28%)
Aug 10, 2016 52.82 52.94 52.21 52.30 14,422,738 -0.47(-0.90%)
Aug 09, 2016 53.03 53.11 52.63 52.78 12,600,764 -0.18(-0.35%)
Aug 08, 2016 52.94 53.27 52.75 52.96 14,177,225 -0.16(-0.30%)
Aug 05, 2016 52.19 53.18 52.14 53.12 25,901,190 +1.39(+2.70%)
Aug 04, 2016 51.67 51.93 51.49 51.73 12,322,361 -0.08(-0.15%)
Aug 03, 2016 51.03 51.82 51.00 51.81 16,376,871 +0.81(+1.59%)
Aug 02, 2016 50.95 51.29 50.78 51.00 16,910,968 -0.12(-0.24%)
Aug 01, 2016 51.40 51.53 50.97 51.12 14,256,387 -0.14(-0.27%)
Jul 29, 2016 51.12 51.51 51.08 51.25 16,487,729 -0.10(-0.20%)
Jul 28, 2016 51.28 51.43 51.05 51.36 12,497,613 -0.18(-0.36%)
Jul 27, 2016 51.34 51.83 51.33 51.54 14,735,845 +0.16(+0.31%)
Jul 26, 2016 51.26 51.49 51.05 51.38 10,068,672 +0.21(+0.41%)
Jul 25, 2016 51.26 51.41 51.02 51.17 10,194,680 -0.14(-0.27%)
Jul 22, 2016 51.20 51.35 50.96 51.31 10,228,922 +0.28(+0.55%)
Jul 21, 2016 51.28 51.42 50.98 51.03 12,421,887 -0.19(-0.38%)
Jul 20, 2016 51.37 51.46 51.05 51.22 12,993,876 +0.06(+0.11%)
Jul 19, 2016 50.97 51.36 50.85 51.17 12,152,475 -0.08(-0.16%)
Jul 18, 2016 51.38 51.60 51.20 51.25 13,509,736 -0.18(-0.34%)
Jul 15, 2016 51.88 51.92 50.97 51.42 21,975,160 +0.05(+0.09%)
Jul 14, 2016 51.87 52.06 51.32 51.37 36,173,792 +0.77(+1.52%)
Jul 13, 2016 50.54 50.82 50.19 50.61 23,087,926 -0.03(-0.06%)
Jul 12, 2016 50.50 50.93 50.39 50.64 20,702,960 +0.75(+1.49%)
Jul 11, 2016 50.01 50.44 49.79 49.89 16,413,987 +0.35(+0.71%)
Jul 08, 2016 49.14 49.80 48.54 49.54 21,215,980 +1.00(+2.06%)
Jul 07, 2016 48.49 48.99 48.20 48.54 17,187,412 +0.31(+0.65%)
Jul 06, 2016 47.28 48.31 47.08 48.23 25,496,018 +0.51(+1.07%)
Jul 05, 2016 48.43 48.51 47.35 47.71 29,151,534 -1.37(-2.79%)
Jul 01, 2016 49.40 49.08 49.08 49.08 17,745,036 -0.32(-0.65%)
Jun 30, 2016 49.00 49.44 48.51 49.40 26,845,534 +0.75(+1.54%)
Jun 29, 2016 47.99 48.66 47.70 48.66 27,007,534 +1.34(+2.82%)
Jun 28, 2016 47.06 47.34 46.32 47.32 36,583,844 +1.52(+3.32%)
Jun 27, 2016 46.68 46.71 45.36 45.80 47,699,516 -1.58(-3.34%)
Jun 24, 2016 48.08 49.05 47.18 47.38 55,480,016 -3.54(-6.95%)
Jun 23, 2016 50.64 51.00 50.51 50.92 20,852,218 +1.07(+2.14%)
Jun 22, 2016 50.05 50.65 49.83 49.86 15,902,566 -0.19(-0.38%)
Jun 21, 2016 49.87 50.09 49.40 50.05 14,604,331 +0.46(+0.93%)
Jun 20, 2016 50.45 50.76 49.56 49.59 15,360,575 +0.07(+0.14%)
Jun 17, 2016 49.53 49.86 49.24 49.52 19,812,260 +0.05(+0.10%)
Jun 16, 2016 48.86 49.53 48.42 49.47 21,119,784 +0.20(+0.40%)
Jun 15, 2016 49.62 50.07 49.22 49.27 21,359,440 -0.09(-0.18%)
Jun 14, 2016 49.83 50.46 49.04 49.36 24,538,858 -0.95(-1.88%)
Jun 13, 2016 50.47 51.15 50.29 50.30 18,090,612 -0.45(-0.89%)
Jun 10, 2016 50.83 50.94 50.55 50.76 20,978,068 -0.72(-1.41%)
Jun 09, 2016 51.51 51.60 51.10 51.48 13,606,598 -0.40(-0.77%)
Jun 08, 2016 51.62 52.06 51.61 51.88 11,858,558 +0.15(+0.29%)
Jun 07, 2016 52.04 52.27 51.71 51.73 12,482,545 -0.17(-0.34%)
Jun 06, 2016 51.39 52.28 51.36 51.90 16,584,245 +0.51(+0.99%)
Jun 03, 2016 51.08 51.57 50.52 51.39 25,485,176 -0.93(-1.78%)
Jun 02, 2016 52.09 52.32 51.80 52.32 13,379,866 +0.10(+0.18%)
Jun 01, 2016 51.49 52.41 51.09 52.23 17,647,912 +0.33(+0.64%)
May 31, 2016 52.26 52.33 51.65 51.89 19,042,246 -0.13(-0.24%)
May 27, 2016 51.84 52.02 52.02 52.02 12,723,922 +0.32(+0.62%)
May 26, 2016 52.13 52.14 51.61 51.70 11,856,059 -0.39(-0.75%)
May 25, 2016 51.63 52.63 51.61 52.09 23,817,854 +0.78(+1.52%)
May 24, 2016 50.83 51.49 50.73 51.31 17,406,932 +0.86(+1.70%)
May 23, 2016 50.45 50.78 50.21 50.45 11,757,226 -0.04(-0.08%)
May 20, 2016 50.77 51.03 50.38 50.49 14,920,082 +0.10(+0.19%)
May 19, 2016 50.51 51.06 50.01 50.40 20,219,740 -0.52(-1.02%)
May 18, 2016 49.05 51.02 49.05 50.91 30,253,042 +1.89(+3.86%)
May 17, 2016 48.84 49.42 48.62 49.02 15,321,195 +0.00(+0.00%)
May 16, 2016 48.66 49.28 48.50 49.02 13,774,619 +0.37(+0.75%)
May 13, 2016 49.05 49.61 48.51 48.66 19,020,886 -0.45(-0.92%)
May 12, 2016 49.51 49.74 48.79 49.11 13,925,977 -0.03(-0.06%)
May 11, 2016 49.27 49.77 49.14 49.14 14,155,360 -0.18(-0.37%)
May 10, 2016 48.93 49.50 48.86 49.32 14,962,622 +0.66(+1.36%)
May 09, 2016 48.79 49.20 48.54 48.66 14,083,752 -0.31(-0.63%)
May 06, 2016 48.26 49.04 48.17 48.97 13,908,617 +0.29(+0.59%)
May 05, 2016 48.97 49.29 48.55 48.69 17,651,816 -0.26(-0.54%)
May 04, 2016 49.09 49.50 48.71 48.95 21,418,850 -0.79(-1.58%)
May 03, 2016 50.01 50.02 49.13 49.74 24,047,708 -0.98(-1.93%)
May 02, 2016 50.64 50.88 50.20 50.72 12,887,005 +0.47(+0.93%)
Apr 29, 2016 50.16 50.57 49.85 50.25 20,598,206 -0.32(-0.63%)
Apr 28, 2016 50.60 51.21 50.37 50.56 16,165,783 -0.41(-0.80%)
Apr 27, 2016 50.77 51.39 50.56 50.97 19,223,708 +0.14(+0.28%)
Apr 26, 2016 50.73 50.94 50.35 50.83 15,153,692 +0.26(+0.52%)
Apr 25, 2016 50.56 50.84 50.20 50.56 13,442,240 -0.29(-0.58%)
Apr 22, 2016 50.60 51.18 50.60 50.86 15,652,921 +0.29(+0.58%)
Apr 21, 2016 51.09 51.41 50.36 50.56 19,364,834 -0.51(-1.00%)
Apr 20, 2016 50.47 51.13 50.20 51.07 18,355,024 +0.73(+1.45%)
Apr 19, 2016 49.73 50.47 49.73 50.34 24,219,188 +0.83(+1.69%)
Apr 18, 2016 49.01 49.75 48.92 49.51 17,374,106 +0.32(+0.65%)
Apr 15, 2016 49.99 50.01 48.86 49.19 24,263,886 -0.57(-1.15%)
Apr 14, 2016 49.05 50.01 48.98 49.76 30,500,228 +0.64(+1.29%)
Apr 13, 2016 48.08 49.42 48.00 49.13 47,186,352 +2.00(+4.23%)
Apr 12, 2016 46.38 47.20 46.27 47.13 22,353,084 +0.86(+1.86%)
Apr 11, 2016 46.04 46.81 46.04 46.27 22,172,020 +0.37(+0.80%)
Apr 08, 2016 45.88 46.57 45.87 45.91 17,040,278 +0.33(+0.73%)
Apr 07, 2016 46.32 46.45 45.37 45.57 24,182,722 -1.18(-2.53%)
Apr 06, 2016 46.26 46.81 46.07 46.76 15,300,880 +0.36(+0.77%)
Apr 05, 2016 46.58 46.77 46.28 46.40 16,208,228 -0.67(-1.42%)
Apr 04, 2016 47.26 47.36 46.88 47.07 15,477,284 -0.18(-0.39%)
Apr 01, 2016 46.58 47.40 46.22 47.25 19,535,760 +0.51(+1.10%)
Mar 31, 2016 46.92 47.30 46.65 46.74 18,885,558 -0.39(-0.82%)
Mar 30, 2016 46.93 47.53 46.86 47.12 16,861,600 +0.54(+1.15%)
Mar 29, 2016 46.82 46.82 46.19 46.59 20,187,286 -0.29(-0.62%)
Mar 28, 2016 46.98 47.15 46.70 46.88 14,140,251 -0.06(-0.13%)
Mar 24, 2016 46.80 46.94 46.94 46.94 16,372,630 -0.36(-0.77%)
Mar 23, 2016 47.62 47.75 47.24 47.30 14,772,761 -0.24(-0.50%)
Mar 22, 2016 47.34 47.81 47.05 47.54 15,259,045 -0.17(-0.36%)
Mar 21, 2016 47.53 48.00 47.32 47.71 16,072,582 -0.02(-0.03%)
Mar 18, 2016 47.39 48.12 47.08 47.73 37,468,820 +1.37(+2.94%)
Mar 17, 2016 46.38 46.67 45.77 46.37 24,585,474 -0.13(-0.29%)
Mar 16, 2016 46.55 47.15 46.14 46.50 22,078,102 -0.22(-0.47%)
Mar 15, 2016 46.20 46.73 46.11 46.72 13,824,551 +0.06(+0.14%)
Mar 14, 2016 46.68 46.81 46.25 46.66 17,024,864 -0.17(-0.37%)
Mar 11, 2016 46.87 46.97 46.29 46.83 26,679,070 +0.58(+1.25%)
Mar 10, 2016 47.03 47.09 45.62 46.25 26,784,114 -0.40(-0.86%)
Mar 09, 2016 46.68 46.98 46.31 46.66 16,756,117 +0.27(+0.58%)
Mar 08, 2016 46.73 46.96 46.31 46.39 17,907,908 -0.92(-1.94%)
Mar 07, 2016 46.99 47.39 46.82 47.30 16,256,880 -0.09(-0.18%)
Mar 04, 2016 47.43 47.64 46.98 47.39 23,389,670 +0.07(+0.15%)
Mar 03, 2016 47.02 47.32 46.64 47.32 20,004,044 +0.16(+0.33%)
Mar 02, 2016 46.72 47.27 46.53 47.16 26,537,124 +0.44(+0.95%)
Mar 01, 2016 44.79 46.72 44.72 46.72 30,347,232 +2.29(+5.15%)
Feb 29, 2016 45.31 45.46 44.42 44.43 24,769,926 -0.98(-2.16%)
Feb 26, 2016 45.49 45.86 45.11 45.41 26,542,876 +0.42(+0.93%)
Feb 25, 2016 44.30 45.01 44.23 44.99 18,335,788 +0.69(+1.55%)
Feb 24, 2016 43.56 44.36 42.87 44.31 32,355,506 +0.02(+0.04%)
Feb 23, 2016 45.69 45.73 44.16 44.29 40,190,364 -1.93(-4.18%)
Feb 22, 2016 46.18 46.47 46.10 46.22 18,857,488 +0.59(+1.30%)
Feb 19, 2016 45.38 45.91 45.04 45.63 19,840,708 +0.01(+0.02%)
Feb 18, 2016 46.44 46.45 45.18 45.62 21,588,426 -0.76(-1.63%)
Feb 17, 2016 46.44 46.76 46.08 46.38 27,342,140 +0.33(+0.72%)
Feb 16, 2016 45.95 46.25 45.49 46.05 30,060,800 +0.68(+1.50%)
Feb 12, 2016 43.92 45.37 45.37 45.37 46,897,656 +3.49(+8.33%)
Feb 11, 2016 42.54 42.55 41.43 41.88 56,129,036 -1.93(-4.41%)
Feb 10, 2016 44.64 45.31 43.78 43.82 28,337,446 -0.54(-1.21%)
Feb 09, 2016 43.63 44.74 43.51 44.35 33,321,630 -0.27(-0.60%)
Feb 08, 2016 44.74 44.92 43.83 44.62 35,818,244 -0.95(-2.10%)
Feb 05, 2016 46.23 46.67 45.32 45.58 27,878,100 -0.51(-1.11%)
Feb 04, 2016 45.03 46.18 45.03 46.09 27,434,414 +0.78(+1.72%)
Feb 03, 2016 45.28 45.61 43.42 45.31 39,966,780 +0.30(+0.67%)
Feb 02, 2016 45.68 45.76 44.79 45.01 28,434,852 -1.44(-3.11%)
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.