JPMorgan Chase & Co (NY: JPM )

160.29 USD -0.11 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 50.04 50.40 47.75 47.98 7,737,700 -1.87(-3.75%)
Apr 27, 2001 49.47 50.07 49.05 49.85 6,371,800 +1.35(+2.78%)
Apr 26, 2001 47.75 48.90 47.25 48.50 7,012,500 +1.02(+2.15%)
Apr 25, 2001 47.51 47.60 46.02 47.48 8,079,600 +0.08(+0.17%)
Apr 24, 2001 47.80 48.40 47.35 47.40 6,179,000 +0.10(+0.21%)
Apr 23, 2001 47.95 48.20 46.74 47.30 5,135,800 -0.50(-1.05%)
Apr 20, 2001 48.79 48.79 47.30 47.80 8,496,300 -1.00(-2.05%)
Apr 19, 2001 49.00 49.49 48.20 48.80 11,593,500 -0.30(-0.61%)
Apr 18, 2001 46.95 50.12 46.50 49.10 15,206,700 +3.73(+8.22%)
Apr 17, 2001 45.05 45.98 44.77 45.37 5,115,500 -0.13(-0.29%)
Apr 16, 2001 45.37 46.38 45.02 45.50 6,377,000 +0.13(+0.29%)
Apr 12, 2001 44.25 45.75 44.00 45.37 6,740,700 +0.63(+1.41%)
Apr 11, 2001 44.25 45.80 44.05 44.74 9,898,000 +1.44(+3.33%)
Apr 10, 2001 41.40 43.31 41.23 43.30 7,962,300 +2.88(+7.13%)
Apr 09, 2001 39.90 41.58 39.90 40.42 7,386,400 +0.03(+0.07%)
Apr 06, 2001 41.60 42.50 39.50 40.39 9,789,600 -2.11(-4.96%)
Apr 05, 2001 41.30 42.97 41.26 42.50 8,644,900 +2.01(+4.96%)
Apr 04, 2001 41.40 41.75 39.21 40.49 11,634,000 -1.11(-2.67%)
Apr 03, 2001 44.12 44.20 41.50 41.60 9,050,300 -3.00(-6.73%)
Apr 02, 2001 44.50 45.40 43.65 44.60 8,743,100 -0.30(-0.67%)
Mar 30, 2001 43.15 45.00 42.90 44.90 8,463,000 +1.90(+4.42%)
Mar 29, 2001 42.80 43.25 42.02 43.00 6,688,200 +0.45(+1.06%)
Mar 28, 2001 42.70 43.35 41.95 42.55 7,315,300 -0.81(-1.87%)
Mar 27, 2001 42.11 43.40 41.10 43.36 12,254,000 +1.25(+2.97%)
Mar 26, 2001 42.15 42.99 41.65 42.11 8,319,900 +0.40(+0.96%)
Mar 23, 2001 40.30 41.90 39.81 41.71 10,763,200 +2.80(+7.20%)
Mar 22, 2001 40.05 40.06 37.58 38.91 15,668,200 -1.29(-3.21%)
Mar 21, 2001 42.79 43.13 40.05 40.20 12,026,300 -2.39(-5.61%)
Mar 20, 2001 45.46 45.46 42.50 42.59 10,213,200 -2.56(-5.67%)
Mar 19, 2001 44.40 45.40 42.65 45.15 9,742,500 +0.57(+1.28%)
Mar 16, 2001 45.26 45.90 44.12 44.58 10,739,300 -0.68(-1.50%)
Mar 15, 2001 44.90 45.95 44.75 45.26 8,561,300 +1.51(+3.45%)
Mar 14, 2001 45.00 45.97 43.39 43.75 16,205,000 -3.65(-7.70%)
Mar 13, 2001 46.75 47.80 45.60 47.40 7,065,900 +1.91(+4.20%)
Mar 12, 2001 47.50 47.85 45.49 45.49 8,549,500 -3.46(-7.07%)
Mar 09, 2001 49.60 49.80 47.80 48.95 6,377,600 -1.29(-2.57%)
Mar 08, 2001 50.25 51.19 49.80 50.24 7,064,400 -0.01(-0.02%)
Mar 07, 2001 48.40 50.45 48.02 50.25 7,296,600 +2.29(+4.77%)
Mar 06, 2001 48.25 48.95 47.50 47.96 6,844,500 +1.20(+2.57%)
Mar 05, 2001 45.90 46.95 45.30 46.76 5,988,200 +0.96(+2.10%)
Mar 02, 2001 45.60 47.60 45.19 45.80 7,559,700 -0.31(-0.67%)
Mar 01, 2001 45.60 46.25 44.78 46.11 10,551,800 -0.55(-1.18%)
Feb 28, 2001 47.89 48.00 45.30 46.66 10,510,600 -0.94(-1.97%)
Feb 27, 2001 48.95 49.78 46.85 47.60 11,744,300 -0.95(-1.96%)
Feb 26, 2001 48.00 49.30 46.81 48.55 8,783,500 +1.50(+3.19%)
Feb 23, 2001 47.05 48.25 46.20 47.05 9,708,100 -1.25(-2.59%)
Feb 22, 2001 47.75 48.30 45.39 48.30 12,409,800 +0.95(+2.01%)
Feb 21, 2001 48.95 50.10 47.01 47.35 9,835,100 -2.60(-5.21%)
Feb 20, 2001 51.99 52.60 49.63 49.95 9,073,500 -2.04(-3.92%)
Feb 16, 2001 50.40 52.00 50.25 51.99 7,364,800 +0.88(+1.72%)
Feb 15, 2001 51.38 52.75 50.90 51.11 7,408,400 -0.08(-0.16%)
Feb 14, 2001 51.75 51.88 50.90 51.19 6,835,100 +0.05(+0.10%)
Feb 13, 2001 52.54 53.70 51.10 51.14 7,334,700 -1.41(-2.68%)
Feb 12, 2001 52.47 53.10 51.68 52.55 5,246,300 +0.60(+1.15%)
Feb 09, 2001 51.69 52.60 51.05 51.95 5,490,500 +0.27(+0.52%)
Feb 08, 2001 52.33 53.05 51.53 51.68 5,730,800 -0.65(-1.24%)
Feb 07, 2001 52.35 53.50 51.88 52.33 7,988,800 +0.05(+0.10%)
Feb 06, 2001 54.01 54.46 52.00 52.28 7,560,200 -2.32(-4.25%)
Feb 05, 2001 54.51 54.95 53.70 54.60 5,273,700 -0.04(-0.07%)
Feb 02, 2001 55.00 55.33 54.29 54.64 7,075,200 -1.21(-2.17%)
Feb 01, 2001 54.99 55.85 53.51 55.85 9,174,100 +0.86(+1.56%)
Jan 31, 2001 56.49 57.33 54.50 54.99 13,130,800 -0.99(-1.77%)
Jan 30, 2001 55.10 56.18 54.63 55.98 9,452,800 +0.86(+1.56%)
Jan 29, 2001 54.19 56.00 54.18 55.12 9,494,400 +0.93(+1.72%)
Jan 26, 2001 53.44 54.50 52.75 54.19 7,972,200 +1.13(+2.13%)
Jan 25, 2001 53.00 53.88 51.75 53.06 8,351,100 -0.19(-0.36%)
Jan 24, 2001 52.69 53.50 52.25 53.25 9,320,200 +1.56(+3.02%)
Jan 23, 2001 50.13 52.06 50.13 51.69 8,797,200 +0.81(+1.59%)
Jan 22, 2001 50.56 52.19 50.06 50.88 10,582,300 +0.32(+0.63%)
Jan 19, 2001 50.75 51.69 49.81 50.56 10,794,200 -0.88(-1.71%)
Jan 18, 2001 51.50 51.88 50.56 51.44 13,568,800 -1.56(-2.94%)
Jan 17, 2001 52.94 54.06 52.13 53.00 10,321,400 -0.19(-0.36%)
Jan 16, 2001 53.50 54.69 52.50 53.19 10,513,300 -0.12(-0.23%)
Jan 12, 2001 54.00 54.06 52.38 53.31 8,950,600 -0.82(-1.51%)
Jan 11, 2001 51.13 54.25 51.13 54.13 16,082,000 +3.19(+6.26%)
Jan 10, 2001 49.50 51.69 48.94 50.94 10,860,900 +2.25(+4.62%)
Jan 09, 2001 49.88 50.00 47.88 48.69 7,288,000 -0.56(-1.14%)
Jan 08, 2001 49.00 50.13 48.31 49.25 9,943,000 +0.31(+0.63%)
Jan 05, 2001 50.75 51.50 48.31 48.94 16,218,900 -3.06(-5.88%)
Jan 04, 2001 51.50 54.00 50.81 52.00 26,415,300 +1.37(+2.71%)
Jan 03, 2001 43.44 50.88 43.19 50.63 21,305,000 +6.63(+15.07%)
Jan 02, 2001 44.63 44.81 43.31 44.00 7,805,000 -1.44(-3.17%)
Dec 29, 2000 46.94 47.56 44.31 45.44 9,660,900 -1.50(-3.20%)
Dec 28, 2000 46.19 47.44 45.94 46.94 6,401,600 +0.56(+1.21%)
Dec 27, 2000 45.06 46.50 44.81 46.38 7,453,400 +0.63(+1.38%)
Dec 26, 2000 45.63 46.25 45.19 45.75 4,833,400 +0.12(+0.26%)
Dec 22, 2000 45.44 46.38 45.00 45.63 7,103,400 +0.44(+0.97%)
Dec 21, 2000 43.44 45.75 43.44 45.19 8,800,000 +1.69(+3.89%)
Dec 20, 2000 44.81 44.81 43.25 43.50 6,855,200 -1.31(-2.92%)
Dec 19, 2000 44.75 45.94 43.94 44.81 13,082,500 -0.57(-1.26%)
Dec 18, 2000 44.00 45.38 43.81 45.38 13,271,600 +1.44(+3.28%)
Dec 15, 2000 42.00 43.94 41.88 43.94 11,413,100 +1.06(+2.47%)
Dec 14, 2000 42.31 43.94 41.38 42.88 16,124,100 -1.62(-3.64%)
Dec 13, 2000 43.94 44.69 43.63 44.50 10,293,900 +1.50(+3.49%)
Dec 12, 2000 42.50 43.69 41.94 43.00 7,845,300 +0.50(+1.18%)
Dec 11, 2000 40.25 42.63 40.06 42.50 9,131,600 +2.50(+6.25%)
Dec 08, 2000 40.31 40.88 39.63 40.00 8,412,700 +0.81(+2.07%)
Dec 07, 2000 39.44 40.44 38.31 39.19 9,650,500 -0.87(-2.17%)
Dec 06, 2000 41.25 43.25 39.06 40.06 19,780,800 -1.25(-3.03%)
Dec 05, 2000 38.63 41.44 38.06 41.31 13,823,400 +3.37(+8.88%)
Dec 04, 2000 37.38 38.38 36.88 37.94 6,824,400 +0.63(+1.69%)
Dec 01, 2000 37.13 38.69 37.06 37.31 9,453,000 +0.43(+1.17%)
Nov 30, 2000 37.19 38.25 35.44 36.88 15,473,800 -1.06(-2.79%)
Nov 29, 2000 37.38 38.56 37.19 37.94 9,871,300 -0.06(-0.16%)
Nov 28, 2000 39.44 40.13 37.44 38.00 13,173,000 -1.38(-3.50%)
Nov 27, 2000 39.44 40.19 39.19 39.38 10,452,500 +0.25(+0.64%)
Nov 24, 2000 37.94 39.19 37.81 39.13 3,838,600 +1.69(+4.51%)
Nov 22, 2000 38.31 38.38 37.00 37.44 6,600,200 -1.25(-3.23%)
Nov 21, 2000 38.56 39.31 37.75 38.69 6,203,300 +0.13(+0.34%)
Nov 20, 2000 39.75 39.94 38.13 38.56 7,422,000 -1.07(-2.70%)
Nov 17, 2000 40.94 41.00 39.13 39.63 8,363,900 -1.25(-3.06%)
Nov 16, 2000 40.88 41.75 40.56 40.88 6,940,600 +0.13(+0.32%)
Nov 15, 2000 42.06 42.81 40.63 40.75 8,300,800 -1.81(-4.25%)
Nov 14, 2000 42.81 43.19 41.75 42.56 6,509,800 +0.43(+1.02%)
Nov 13, 2000 41.88 42.63 40.75 42.13 6,042,800 -0.68(-1.59%)
Nov 10, 2000 43.63 44.56 42.81 42.81 4,468,800 -1.32(-2.99%)
Nov 09, 2000 43.06 44.31 42.56 44.13 6,310,200 +0.57(+1.31%)
Nov 08, 2000 44.94 44.94 43.25 43.56 5,756,900 -1.38(-3.07%)
Nov 07, 2000 45.13 45.38 44.63 44.94 4,102,800 -0.56(-1.23%)
Nov 06, 2000 44.88 45.69 44.56 45.50 4,572,700 +1.06(+2.39%)
Nov 03, 2000 45.56 45.56 44.13 44.44 5,885,300 -1.06(-2.33%)
Nov 02, 2000 45.69 46.50 45.38 45.50 6,438,900 -0.19(-0.42%)
Nov 01, 2000 45.50 45.81 44.50 45.69 8,794,700 +0.19(+0.42%)
Oct 31, 2000 44.81 45.94 44.13 45.50 13,190,800 +1.75(+4.00%)
Oct 30, 2000 42.81 43.94 42.81 43.75 7,887,700 +1.06(+2.48%)
Oct 27, 2000 40.50 42.94 40.31 42.69 9,871,700 +2.69(+6.72%)
Oct 26, 2000 40.69 40.94 38.88 40.00 10,403,600 +0.00(+0.00%)
Oct 25, 2000 40.06 41.44 39.75 40.00 9,259,500 -0.06(-0.15%)
Oct 24, 2000 38.19 40.31 38.13 40.06 10,599,200 +1.68(+4.38%)
Oct 23, 2000 38.19 38.75 37.94 38.38 5,240,200 +0.00(+0.00%)
Oct 20, 2000 38.69 39.38 38.13 38.38 7,564,500 -0.56(-1.44%)
Oct 19, 2000 38.13 40.13 38.13 38.94 14,981,700 +2.06(+5.59%)
Oct 18, 2000 33.50 38.13 32.38 36.88 29,642,300 -1.06(-2.79%)
Oct 17, 2000 40.00 40.50 37.75 37.94 8,323,600 -1.62(-4.10%)
Oct 16, 2000 40.19 40.69 38.75 39.56 8,408,800 -0.13(-0.33%)
Oct 13, 2000 37.88 40.13 37.75 39.69 14,145,800 +1.88(+4.97%)
Oct 12, 2000 40.13 40.25 37.44 37.81 14,851,300 -2.88(-7.08%)
Oct 11, 2000 40.13 40.94 38.88 40.69 16,889,200 -0.12(-0.29%)
Oct 10, 2000 42.06 42.50 40.25 40.81 11,929,700 -1.25(-2.97%)
Oct 09, 2000 43.13 43.25 41.94 42.06 6,504,800 -0.82(-1.91%)
Oct 06, 2000 44.50 45.00 41.75 42.88 13,401,100 -1.56(-3.51%)
Oct 05, 2000 45.63 46.44 44.25 44.44 9,194,400 -1.12(-2.46%)
Oct 04, 2000 46.38 46.69 45.44 45.56 6,366,100 -1.19(-2.55%)
Oct 03, 2000 47.63 48.13 46.56 46.75 9,743,600 -0.75(-1.58%)
Oct 02, 2000 46.63 47.50 46.31 47.50 7,142,800 +1.31(+2.84%)
Sep 29, 2000 46.38 47.63 46.19 46.19 8,580,200 -0.69(-1.47%)
Sep 28, 2000 45.31 47.06 45.13 46.88 9,312,300 +1.38(+3.03%)
Sep 27, 2000 46.44 46.94 45.25 45.50 7,884,400 -0.56(-1.22%)
Sep 26, 2000 47.38 47.94 45.75 46.06 8,180,200 -0.94(-2.00%)
Sep 25, 2000 47.50 48.69 47.00 47.00 11,715,500 -0.25(-0.53%)
Sep 22, 2000 44.75 47.56 44.56 47.25 17,428,800 +2.62(+5.87%)
Sep 21, 2000 46.50 46.56 44.63 44.63 12,170,600 -1.87(-4.02%)
Sep 20, 2000 46.81 47.06 45.63 46.50 12,494,700 -0.38(-0.81%)
Sep 19, 2000 46.69 47.75 46.44 46.88 15,643,100 +0.32(+0.69%)
Sep 18, 2000 49.13 49.13 46.56 46.56 15,120,600 -2.57(-5.23%)
Sep 15, 2000 50.31 50.31 48.44 49.13 14,823,600 -0.87(-1.74%)
Sep 14, 2000 52.00 52.00 49.94 50.00 20,362,000 -0.69(-1.36%)
Sep 13, 2000 50.38 51.19 49.63 50.69 42,588,300 -2.12(-4.01%)
Sep 12, 2000 57.75 57.94 52.00 52.81 7,317,200 -4.69(-8.16%)
Sep 11, 2000 57.50 58.38 56.50 57.50 5,224,800 -0.31(-0.54%)
Sep 08, 2000 56.88 58.31 56.75 57.81 4,500,200 +0.56(+0.98%)
Sep 07, 2000 56.56 57.31 55.94 57.25 3,499,100 +1.25(+2.23%)
Sep 06, 2000 57.25 58.25 55.75 56.00 6,823,000 -1.13(-1.98%)
Sep 05, 2000 56.44 57.56 56.19 57.13 4,851,900 +0.82(+1.46%)
Sep 01, 2000 56.69 56.81 55.13 56.31 5,483,300 +0.43(+0.77%)
Aug 31, 2000 53.69 56.56 53.50 55.88 8,450,900 +2.63(+4.94%)
Aug 30, 2000 52.50 53.88 52.31 53.25 8,371,100 +1.37(+2.64%)
Aug 29, 2000 53.06 53.19 51.63 51.88 7,020,500 -0.81(-1.54%)
Aug 28, 2000 52.00 53.31 52.00 52.69 5,262,500 +0.63(+1.21%)
Aug 25, 2000 53.13 53.69 51.88 52.06 4,750,300 -1.19(-2.23%)
Aug 24, 2000 53.38 54.88 53.00 53.25 4,512,800 -1.06(-1.95%)
Aug 23, 2000 52.94 54.38 52.75 54.31 6,872,800 +1.56(+2.96%)
Aug 22, 2000 51.44 53.50 51.00 52.75 7,460,600 +1.81(+3.55%)
Aug 21, 2000 51.00 51.63 50.63 50.94 3,503,600 +0.19(+0.37%)
Aug 18, 2000 50.81 51.25 50.25 50.75 3,696,400 +0.06(+0.12%)
Aug 17, 2000 50.06 51.13 50.06 50.69 4,516,900 +0.31(+0.62%)
Aug 16, 2000 51.25 51.81 50.06 50.38 5,308,800 -1.43(-2.76%)
Aug 15, 2000 53.00 53.38 51.63 51.81 7,239,700 -0.94(-1.78%)
Aug 14, 2000 52.75 53.00 51.56 52.75 4,970,200 +0.75(+1.44%)
Aug 11, 2000 51.56 52.44 51.31 52.00 4,493,400 +0.12(+0.23%)
Aug 10, 2000 52.31 53.19 51.75 51.88 4,984,400 -0.43(-0.82%)
Aug 09, 2000 53.44 53.63 52.13 52.31 6,308,800 -1.19(-2.22%)
Aug 08, 2000 53.81 53.88 52.63 53.50 3,463,300 -0.06(-0.11%)
Aug 07, 2000 53.06 54.13 52.56 53.56 6,926,300 +1.12(+2.14%)
Aug 04, 2000 51.88 52.75 50.63 52.44 8,550,200 +2.19(+4.36%)
Aug 03, 2000 51.00 51.94 50.00 50.25 5,916,600 -1.19(-2.31%)
Aug 02, 2000 51.94 52.38 50.69 51.44 6,694,500 -0.19(-0.37%)
Aug 01, 2000 49.88 53.38 49.63 51.63 10,560,600 +1.82(+3.65%)
Jul 31, 2000 49.00 49.81 48.25 49.81 3,651,100 +1.43(+2.96%)
Jul 28, 2000 50.06 50.13 48.06 48.38 2,881,300 -1.50(-3.01%)
Jul 27, 2000 49.38 50.38 48.38 49.88 3,559,500 +0.50(+1.01%)
Jul 26, 2000 51.00 51.00 48.63 49.38 4,656,300 -1.87(-3.65%)
Jul 25, 2000 51.63 51.75 50.88 51.25 2,701,100 -0.31(-0.60%)
Jul 24, 2000 52.44 52.63 50.75 51.56 3,234,100 -1.17(-2.22%)
Jul 21, 2000 53.00 53.75 51.63 52.73 5,470,200 +1.42(+2.77%)
Jul 20, 2000 50.75 53.25 50.50 51.31 6,121,600 +0.62(+1.22%)
Jul 19, 2000 51.00 51.50 50.13 50.69 4,291,100 -0.25(-0.49%)
Jul 18, 2000 51.25 51.50 50.13 50.94 3,275,000 -1.09(-2.09%)
Jul 17, 2000 53.75 53.75 51.81 52.03 5,075,500 -0.47(-0.90%)
Jul 14, 2000 51.44 52.75 51.00 52.50 4,533,600 +1.75(+3.45%)
Jul 13, 2000 51.38 51.81 50.63 50.75 4,593,300 +0.19(+0.38%)
Jul 12, 2000 51.69 52.19 50.50 50.56 4,532,200 -0.13(-0.26%)
Jul 11, 2000 50.38 51.94 49.81 50.69 4,643,000 +0.94(+1.89%)
Jul 10, 2000 50.19 51.00 49.69 49.75 3,395,600 -0.31(-0.62%)
Jul 07, 2000 48.25 50.69 48.25 50.06 6,247,800 +2.06(+4.29%)
Jul 06, 2000 47.81 48.19 46.63 48.00 3,501,900 +0.25(+0.52%)
Jul 05, 2000 48.44 49.69 47.38 47.75 5,086,100 +0.19(+0.40%)
Jul 03, 2000 45.88 48.00 45.88 47.56 2,749,500 +1.50(+3.26%)
Jun 30, 2000 47.69 48.25 45.63 46.06 6,998,300 -1.57(-3.30%)
Jun 29, 2000 47.44 48.88 46.63 47.63 4,684,800 +0.58(+1.23%)
Jun 28, 2000 48.13 48.94 46.69 47.05 4,903,100 -0.89(-1.86%)
Jun 27, 2000 48.38 48.75 47.81 47.94 5,149,500 +0.38(+0.80%)
Jun 26, 2000 46.56 48.44 46.56 47.56 3,197,800 +0.68(+1.45%)
Jun 23, 2000 46.63 48.06 46.44 46.88 3,663,900 +0.50(+1.08%)
Jun 22, 2000 47.25 47.31 46.00 46.38 3,273,400 -0.62(-1.32%)
Jun 21, 2000 47.69 47.94 46.38 47.00 4,064,500 -0.94(-1.96%)
Jun 20, 2000 48.00 48.56 47.50 47.94 5,645,600 +1.06(+2.26%)
Jun 19, 2000 45.38 47.38 45.13 46.88 7,731,600 +1.44(+3.17%)
Jun 16, 2000 46.75 46.94 44.13 45.44 16,625,500 -3.37(-6.90%)
Jun 15, 2000 49.81 49.88 46.63 48.81 9,912,800 -1.25(-2.50%)
Jun 14, 2000 48.88 50.38 48.25 50.06 5,920,900 +1.87(+3.88%)
Jun 13, 2000 48.38 48.50 47.63 48.19 5,655,500 -0.40(-0.82%)
Jun 12, 2000 49.38 49.75 48.19 48.59 5,144,100 -0.28(-0.58%)
Jun 09, 2000 51.33 52.41 47.58 48.87 6,865,200 -2.13(-4.17%)
Jun 08, 2000 51.79 51.79 50.25 51.00 2,650,200 -0.25(-0.48%)
Jun 07, 2000 51.63 52.29 51.08 51.25 3,936,400 -0.09(-0.17%)
Jun 06, 2000 52.91 52.91 51.00 51.33 3,702,300 -1.58(-2.99%)
Jun 05, 2000 53.67 54.08 52.83 52.91 3,260,500 -0.88(-1.64%)
Jun 02, 2000 54.91 54.91 53.33 53.79 5,912,500 +2.38(+4.63%)
Jun 01, 2000 50.58 52.17 50.29 51.41 5,854,800 +1.62(+3.25%)
May 31, 2000 48.67 50.25 48.67 49.79 3,323,300 +0.79(+1.62%)
May 30, 2000 47.75 49.00 47.41 49.00 2,803,300 +2.00(+4.26%)
May 26, 2000 46.91 47.50 46.25 47.00 4,114,500 +0.17(+0.36%)
May 25, 2000 48.00 49.17 46.50 46.83 5,151,900 -0.91(-1.91%)
May 24, 2000 48.33 48.96 47.00 47.75 5,718,400 -1.00(-2.05%)
May 23, 2000 47.96 49.71 47.96 48.75 3,473,900 +0.62(+1.29%)
May 22, 2000 48.83 48.83 47.00 48.13 2,780,000 -0.21(-0.43%)
May 19, 2000 49.75 49.96 48.17 48.33 3,415,200 -1.75(-3.49%)
May 18, 2000 49.17 50.91 49.17 50.08 3,441,700 +0.75(+1.51%)
May 17, 2000 48.83 49.96 48.71 49.33 2,900,600 -0.17(-0.34%)
May 16, 2000 51.08 51.13 49.13 49.50 5,285,300 -0.25(-0.50%)
May 15, 2000 48.50 50.13 48.04 49.75 4,473,800 +2.00(+4.19%)
May 12, 2000 46.08 48.58 45.41 47.75 8,152,300 +1.08(+2.31%)
May 11, 2000 46.71 47.13 45.67 46.67 5,238,400 +0.83(+1.82%)
May 10, 2000 47.13 47.13 45.83 45.83 4,411,100 -1.41(-2.99%)
May 09, 2000 48.17 48.46 47.25 47.25 4,253,100 -0.75(-1.57%)
May 08, 2000 47.75 48.79 47.54 48.00 3,668,000 -0.13(-0.26%)
May 05, 2000 48.00 48.50 47.00 48.13 9,670,200 -0.71(-1.45%)
May 04, 2000 50.08 50.29 48.58 48.83 4,117,500 -0.67(-1.35%)
May 03, 2000 50.13 51.17 49.50 49.50 6,215,800 -1.25(-2.46%)
May 02, 2000 49.21 51.33 48.91 50.75 5,611,700 +1.58(+3.21%)
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.