JPMorgan Chase & Co (NY: JPM )

221.92 -2.49 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 99.87 100.12 98.86 99.54 13,277,877 -0.06(-0.06%)
Apr 29, 2019 98.30 100.48 98.16 99.60 16,603,711 +1.42(+1.44%)
Apr 26, 2019 97.74 98.28 97.44 98.19 9,197,912 +0.74(+0.76%)
Apr 25, 2019 96.93 97.91 96.50 97.45 10,854,048 +0.05(+0.05%)
Apr 24, 2019 97.15 97.91 96.76 97.40 10,778,845 -0.16(-0.17%)
Apr 23, 2019 96.93 98.10 96.80 97.56 10,717,793 +0.12(+0.12%)
Apr 22, 2019 96.78 97.72 96.63 97.44 9,298,524 +0.12(+0.12%)
Apr 18, 2019 98.24 98.59 97.21 97.32 14,575,241 -0.72(-0.73%)
Apr 17, 2019 95.81 98.35 95.22 98.04 20,739,628 +2.74(+2.88%)
Apr 16, 2019 94.27 95.54 94.23 95.30 13,502,494 +1.00(+1.06%)
Apr 15, 2019 95.14 95.21 93.60 94.30 17,677,862 -1.09(-1.14%)
Apr 12, 2019 93.87 95.94 93.39 95.39 30,118,366 +4.27(+4.69%)
Apr 11, 2019 90.67 91.55 90.54 91.12 13,020,356 +0.76(+0.84%)
Apr 10, 2019 90.18 90.67 89.61 90.36 12,686,728 +0.40(+0.45%)
Apr 09, 2019 90.13 90.24 89.42 89.95 10,598,802 -0.67(-0.74%)
Apr 08, 2019 90.16 90.62 89.99 90.62 9,391,886 +0.29(+0.32%)
Apr 05, 2019 90.75 91.02 90.06 90.33 11,581,010 -0.21(-0.24%)
Apr 04, 2019 89.68 90.69 89.59 90.54 13,934,224 +0.87(+0.97%)
Apr 03, 2019 90.07 90.54 89.20 89.68 13,508,280 +0.18(+0.20%)
Apr 02, 2019 89.04 89.75 88.81 89.50 12,094,702 +0.43(+0.48%)
Apr 01, 2019 86.95 89.11 86.93 89.07 20,553,528 +2.90(+3.37%)
Mar 29, 2019 86.43 86.82 85.62 86.17 17,061,438 +0.44(+0.52%)
Mar 28, 2019 85.12 85.80 84.90 85.73 14,626,726 +0.96(+1.13%)
Mar 27, 2019 85.02 85.51 84.34 84.77 14,981,900 -0.29(-0.34%)
Mar 26, 2019 84.97 85.46 84.12 85.06 18,779,828 +0.84(+1.00%)
Mar 25, 2019 84.77 85.61 83.50 84.21 24,707,232 -0.71(-0.83%)
Mar 22, 2019 86.67 87.10 84.72 84.92 36,552,872 -2.65(-3.02%)
Mar 21, 2019 88.09 88.09 87.06 87.57 23,200,842 -1.40(-1.58%)
Mar 20, 2019 90.60 90.78 88.88 88.97 17,524,872 -1.94(-2.13%)
Mar 19, 2019 92.10 92.27 90.70 90.91 15,141,295 -0.33(-0.36%)
Mar 18, 2019 90.68 91.75 90.66 91.24 15,194,874 +0.54(+0.60%)
Mar 15, 2019 89.73 90.91 89.58 90.70 29,147,870 +1.03(+1.15%)
Mar 14, 2019 88.95 90.12 88.92 89.67 12,835,853 +0.81(+0.91%)
Mar 13, 2019 88.69 89.36 88.49 88.86 15,298,000 +0.30(+0.34%)
Mar 12, 2019 89.03 89.20 88.32 88.56 12,003,005 -0.26(-0.30%)
Mar 11, 2019 88.51 88.99 88.24 88.83 11,469,074 +1.14(+1.30%)
Mar 08, 2019 86.82 87.87 86.82 87.69 12,431,696 +0.03(+0.04%)
Mar 07, 2019 87.89 88.08 86.96 87.65 14,925,670 -0.64(-0.72%)
Mar 06, 2019 88.41 89.01 88.15 88.29 10,652,624 -0.33(-0.37%)
Mar 05, 2019 88.64 89.00 87.90 88.62 12,751,371 -0.07(-0.08%)
Mar 04, 2019 89.31 90.16 87.91 88.69 14,643,676 -0.20(-0.23%)
Mar 01, 2019 89.46 90.15 88.70 88.89 16,227,355 +0.06(+0.07%)
Feb 28, 2019 89.39 89.56 88.68 88.83 17,804,288 -0.68(-0.76%)
Feb 27, 2019 89.53 89.70 88.95 89.52 11,709,677 -0.11(-0.12%)
Feb 26, 2019 88.95 89.78 88.48 89.63 18,167,124 -0.69(-0.76%)
Feb 25, 2019 90.02 91.31 89.97 90.32 13,181,984 +0.94(+1.05%)
Feb 22, 2019 89.98 90.31 89.19 89.38 12,507,938 -0.40(-0.45%)
Feb 21, 2019 89.76 90.22 89.35 89.78 9,861,462 -0.19(-0.21%)
Feb 20, 2019 89.56 90.06 89.28 89.97 11,780,766 +0.43(+0.48%)
Feb 19, 2019 89.30 89.69 88.37 89.53 14,994,054 -0.31(-0.35%)
Feb 15, 2019 88.44 89.98 88.24 89.85 17,288,754 +2.66(+3.06%)
Feb 14, 2019 87.23 87.76 86.27 87.18 13,515,821 -0.57(-0.65%)
Feb 13, 2019 87.59 88.40 87.59 87.75 12,625,318 +0.42(+0.48%)
Feb 12, 2019 86.78 87.61 86.73 87.34 15,078,035 +1.46(+1.71%)
Feb 11, 2019 86.62 86.83 85.78 85.87 12,840,530 -0.41(-0.47%)
Feb 08, 2019 86.89 87.11 85.17 86.28 15,145,633 -0.87(-1.00%)
Feb 07, 2019 87.89 88.10 86.35 87.15 15,479,233 -1.16(-1.31%)
Feb 06, 2019 88.28 89.06 88.07 88.31 10,272,097 -0.04(-0.05%)
Feb 05, 2019 88.97 89.00 87.92 88.35 14,991,960 -0.39(-0.44%)
Feb 04, 2019 88.35 88.74 87.69 88.74 11,553,479 +0.31(+0.36%)
Feb 01, 2019 88.53 89.25 88.12 88.43 15,272,742 +0.32(+0.37%)
Jan 31, 2019 88.03 88.36 87.45 88.10 20,581,338 -0.77(-0.87%)
Jan 30, 2019 88.65 89.58 88.34 88.88 14,713,694 +0.20(+0.23%)
Jan 29, 2019 88.43 89.47 88.30 88.67 11,441,555 +0.25(+0.28%)
Jan 28, 2019 87.58 88.73 87.33 88.43 14,426,683 +0.42(+0.47%)
Jan 25, 2019 88.11 88.79 87.46 88.01 16,931,274 +0.55(+0.63%)
Jan 24, 2019 86.94 87.75 86.77 87.46 13,269,958 +0.05(+0.06%)
Jan 23, 2019 88.05 88.27 86.79 87.40 14,269,000 -0.22(-0.25%)
Jan 22, 2019 87.75 88.18 86.94 87.63 20,066,398 -1.40(-1.58%)
Jan 18, 2019 88.33 89.29 87.53 89.03 19,299,830 +1.42(+1.62%)
Jan 17, 2019 86.92 88.10 86.76 87.61 16,736,332 +0.36(+0.41%)
Jan 16, 2019 87.04 88.06 86.66 87.25 21,817,774 +0.70(+0.81%)
Jan 15, 2019 84.18 87.23 83.93 86.55 31,121,026 +0.63(+0.73%)
Jan 14, 2019 84.16 86.28 83.98 85.92 24,959,866 +0.88(+1.03%)
Jan 11, 2019 85.03 85.27 84.23 85.05 18,138,108 -0.41(-0.48%)
Jan 10, 2019 85.14 85.74 84.50 85.46 16,888,494 -0.01(-0.01%)
Jan 09, 2019 85.81 86.39 85.06 85.46 16,712,099 -0.14(-0.17%)
Jan 08, 2019 86.51 86.67 84.73 85.61 15,942,736 -0.16(-0.19%)
Jan 07, 2019 85.49 86.37 84.88 85.77 17,157,992 +0.06(+0.07%)
Jan 04, 2019 84.37 85.92 83.66 85.71 19,894,848 +3.05(+3.69%)
Jan 03, 2019 83.97 84.18 82.31 82.66 19,128,298 -1.19(-1.42%)
Jan 02, 2019 81.02 84.25 81.01 83.86 18,540,996 +1.43(+1.73%)
Dec 31, 2018 82.40 83.43 81.71 82.43 15,676,740 +0.67(+0.82%)
Dec 28, 2018 82.71 83.02 81.43 81.76 21,273,876 -0.18(-0.22%)
Dec 27, 2018 80.06 82.03 78.99 81.94 24,042,544 +0.91(+1.13%)
Dec 26, 2018 78.27 81.03 76.93 81.03 26,693,024 +3.23(+4.15%)
Dec 24, 2018 78.43 79.56 77.80 77.80 20,144,050 -1.71(-2.16%)
Dec 21, 2018 81.63 83.11 79.11 79.52 48,928,184 -1.93(-2.36%)
Dec 20, 2018 81.58 82.99 80.80 81.44 37,685,852 -0.71(-0.86%)
Dec 19, 2018 83.10 84.93 81.57 82.15 33,357,502 -1.06(-1.27%)
Dec 18, 2018 83.95 85.19 82.85 83.20 24,671,438 -0.40(-0.47%)
Dec 17, 2018 84.24 84.91 83.11 83.60 29,735,974 -1.08(-1.28%)
Dec 14, 2018 84.43 86.08 84.32 84.68 23,543,356 -0.70(-0.82%)
Dec 13, 2018 85.75 86.10 85.00 85.38 20,428,164 +0.08(+0.10%)
Dec 12, 2018 85.84 86.89 84.49 85.30 26,789,182 +0.55(+0.65%)
Dec 11, 2018 87.08 87.53 84.62 84.75 19,964,320 -0.84(-0.98%)
Dec 10, 2018 86.86 87.38 83.83 85.59 27,978,696 -1.63(-1.87%)
Dec 07, 2018 88.79 90.33 86.89 87.22 22,796,060 -1.60(-1.81%)
Dec 06, 2018 88.67 88.96 86.87 88.82 32,223,692 -1.72(-1.90%)
Dec 04, 2018 94.23 94.23 90.12 90.54 27,897,328 -4.23(-4.46%)
Dec 03, 2018 94.89 95.32 94.35 94.77 18,986,918 +0.89(+0.94%)
Nov 30, 2018 92.75 94.00 92.53 93.89 22,090,452 +0.95(+1.03%)
Nov 29, 2018 93.11 93.55 92.57 92.93 13,126,305 -0.74(-0.79%)
Nov 28, 2018 92.71 94.06 91.93 93.68 16,550,706 +1.03(+1.11%)
Nov 27, 2018 91.83 92.91 91.72 92.65 10,937,501 +0.39(+0.42%)
Nov 26, 2018 90.96 92.86 90.73 92.26 16,400,623 +2.20(+2.45%)
Nov 23, 2018 90.13 90.68 89.55 90.05 7,684,233 -0.84(-0.92%)
Nov 21, 2018 90.89 90.89 90.89 0 -0.68(-0.75%)
Nov 20, 2018 92.70 93.30 91.18 91.57 22,424,990 -2.01(-2.15%)
Nov 19, 2018 92.85 93.89 92.48 93.58 16,559,999 +0.71(+0.76%)
Nov 16, 2018 92.42 93.52 91.66 92.87 16,341,608 -0.07(-0.07%)
Nov 15, 2018 91.40 92.95 90.19 92.94 22,616,594 +2.31(+2.55%)
Nov 14, 2018 93.08 93.48 89.49 90.63 21,605,238 -1.91(-2.06%)
Nov 13, 2018 92.12 93.83 92.12 92.54 16,278,321 +0.54(+0.59%)
Nov 12, 2018 94.08 94.52 91.70 92.00 15,726,553 -1.98(-2.10%)
Nov 09, 2018 94.76 94.87 93.58 93.97 12,354,770 -0.92(-0.97%)
Nov 08, 2018 93.73 95.36 93.73 94.89 13,808,323 +0.76(+0.81%)
Nov 07, 2018 93.19 94.34 92.33 94.13 15,002,425 +1.59(+1.72%)
Nov 06, 2018 91.76 92.60 90.99 92.54 12,817,021 +0.43(+0.47%)
Nov 05, 2018 91.71 92.28 91.55 92.11 12,167,071 +0.60(+0.66%)
Nov 02, 2018 92.80 93.57 90.76 91.51 22,513,012 -0.51(-0.55%)
Nov 01, 2018 92.56 93.07 91.46 92.02 15,472,342 -0.03(-0.04%)
Oct 31, 2018 91.26 93.29 91.02 92.05 24,704,310 +1.96(+2.17%)
Oct 30, 2018 89.26 90.33 88.54 90.10 21,338,610 +1.56(+1.76%)
Oct 29, 2018 88.20 90.04 87.56 88.53 21,844,208 +1.21(+1.38%)
Oct 26, 2018 87.82 88.29 86.74 87.33 22,708,896 -1.22(-1.37%)
Oct 25, 2018 87.97 89.42 87.58 88.54 20,682,518 +1.33(+1.52%)
Oct 24, 2018 88.46 88.69 86.89 87.22 27,433,548 -1.66(-1.86%)
Oct 23, 2018 87.98 89.64 87.56 88.87 25,352,454 -0.94(-1.04%)
Oct 22, 2018 91.32 91.48 89.60 89.81 19,179,088 -1.31(-1.44%)
Oct 19, 2018 90.90 92.22 90.58 91.12 18,042,268 -0.15(-0.17%)
Oct 18, 2018 92.05 92.75 91.03 91.27 20,821,714 -1.47(-1.58%)
Oct 17, 2018 91.51 93.56 91.39 92.74 22,258,132 +1.02(+1.11%)
Oct 16, 2018 90.48 91.85 90.12 91.72 22,858,958 +1.93(+2.14%)
Oct 15, 2018 90.52 91.91 89.77 89.79 22,384,564 -0.52(-0.57%)
Oct 12, 2018 93.19 93.58 89.17 90.31 37,987,356 -1.00(-1.09%)
Oct 11, 2018 93.70 94.12 90.67 91.30 39,909,016 -2.82(-3.00%)
Oct 10, 2018 96.85 97.06 94.12 94.12 27,340,756 -2.58(-2.66%)
Oct 09, 2018 96.82 97.13 95.98 96.70 16,661,544 -0.68(-0.69%)
Oct 08, 2018 96.47 97.76 95.71 97.37 17,018,878 +0.59(+0.61%)
Oct 05, 2018 97.80 98.03 96.27 96.78 16,316,856 -0.55(-0.56%)
Oct 04, 2018 96.72 98.63 96.44 97.33 19,371,432 +0.87(+0.90%)
Oct 03, 2018 96.38 96.98 95.99 96.46 20,442,406 +0.90(+0.94%)
Oct 02, 2018 95.05 95.69 94.59 95.56 16,399,336 +0.39(+0.41%)
Oct 01, 2018 95.06 96.10 94.78 95.17 12,101,209 +0.55(+0.58%)
Sep 28, 2018 95.30 95.79 94.35 94.62 18,861,036 -1.41(-1.47%)
Sep 27, 2018 96.78 97.07 95.72 96.03 15,839,481 -0.42(-0.43%)
Sep 26, 2018 97.90 98.00 96.14 96.44 16,722,489 -1.15(-1.18%)
Sep 25, 2018 98.14 98.92 97.54 97.59 11,098,888 -0.28(-0.28%)
Sep 24, 2018 98.74 99.33 97.63 97.87 14,897,984 -0.95(-0.96%)
Sep 21, 2018 99.89 99.98 98.73 98.82 29,562,326 -0.65(-0.66%)
Sep 20, 2018 99.36 99.98 99.01 99.47 18,589,812 +0.85(+0.86%)
Sep 19, 2018 95.96 98.99 95.96 98.63 19,142,880 +2.78(+2.90%)
Sep 18, 2018 95.87 96.13 95.22 95.84 9,471,442 +0.39(+0.40%)
Sep 17, 2018 95.41 95.95 95.00 95.46 11,402,463 +0.29(+0.30%)
Sep 14, 2018 95.43 96.00 94.94 95.17 12,328,946 -0.02(-0.02%)
Sep 13, 2018 95.06 95.70 94.47 95.19 14,806,383 +0.37(+0.39%)
Sep 12, 2018 95.80 96.33 94.63 94.82 12,880,745 -1.13(-1.18%)
Sep 11, 2018 95.20 96.07 94.90 95.95 11,131,436 +0.60(+0.63%)
Sep 10, 2018 96.30 96.40 95.30 95.35 9,870,928 -0.51(-0.53%)
Sep 07, 2018 96.01 96.24 95.28 95.86 13,065,494 +0.18(+0.19%)
Sep 06, 2018 96.01 96.18 95.17 95.67 11,780,013 -0.41(-0.43%)
Sep 05, 2018 96.43 97.02 95.80 96.08 13,669,718 -0.47(-0.49%)
Sep 04, 2018 95.87 96.63 95.28 96.55 12,133,271 +0.48(+0.50%)
Aug 31, 2018 96.08 96.08 96.08 0 -0.51(-0.53%)
Aug 30, 2018 96.92 97.30 96.41 96.59 10,722,997 -0.48(-0.49%)
Aug 29, 2018 97.56 97.58 96.73 97.07 8,612,042 -0.32(-0.33%)
Aug 28, 2018 98.11 98.13 97.24 97.38 9,901,675 -0.48(-0.49%)
Aug 27, 2018 96.61 98.34 96.57 97.86 16,418,644 +1.70(+1.77%)
Aug 24, 2018 96.41 96.61 95.97 96.16 10,549,353 -0.04(-0.04%)
Aug 23, 2018 96.39 96.55 95.95 96.20 11,050,116 -0.20(-0.21%)
Aug 22, 2018 96.69 96.77 96.24 96.40 9,916,184 -0.29(-0.30%)
Aug 21, 2018 96.74 97.59 96.33 96.70 13,083,622 +0.59(+0.61%)
Aug 20, 2018 96.08 96.47 95.68 96.11 10,278,084 -0.13(-0.13%)
Aug 17, 2018 96.13 96.49 95.84 96.24 10,143,155 +0.00(+0.00%)
Aug 16, 2018 95.88 96.69 95.84 96.24 12,067,531 +0.90(+0.94%)
Aug 15, 2018 95.44 95.87 94.73 95.34 12,107,114 -0.80(-0.83%)
Aug 14, 2018 95.82 96.46 95.30 96.13 12,638,666 +0.64(+0.67%)
Aug 13, 2018 96.90 97.17 95.44 95.50 12,330,576 -1.54(-1.59%)
Aug 10, 2018 96.85 97.22 96.16 97.04 15,063,570 -0.96(-0.98%)
Aug 09, 2018 98.53 98.71 97.85 98.00 11,561,678 -0.76(-0.77%)
Aug 08, 2018 98.38 99.17 98.34 98.77 10,729,948 +0.20(+0.20%)
Aug 07, 2018 98.73 99.19 98.38 98.57 12,595,460 +0.36(+0.37%)
Aug 06, 2018 97.93 98.55 97.42 98.21 11,755,773 +0.03(+0.03%)
Aug 03, 2018 97.27 98.21 97.22 98.18 13,137,765 +0.79(+0.81%)
Aug 02, 2018 96.07 97.48 95.87 97.39 13,187,804 +0.41(+0.42%)
Aug 01, 2018 97.06 97.85 96.66 96.98 16,137,376 +0.60(+0.62%)
Jul 31, 2018 98.17 98.17 96.28 96.39 18,894,846 -1.49(-1.52%)
Jul 30, 2018 97.50 98.62 97.32 97.88 15,992,855 +0.59(+0.60%)
Jul 27, 2018 96.58 97.52 96.27 97.29 15,272,275 +0.99(+1.03%)
Jul 26, 2018 96.78 96.91 96.08 96.30 14,188,119 -0.28(-0.29%)
Jul 25, 2018 95.49 96.86 95.07 96.58 15,898,882 +0.86(+0.90%)
Jul 24, 2018 95.21 96.24 95.10 95.72 16,696,556 +0.67(+0.71%)
Jul 23, 2018 93.12 95.79 93.02 95.04 21,630,656 +1.74(+1.86%)
Jul 20, 2018 92.24 93.69 92.05 93.31 16,198,601 +1.17(+1.26%)
Jul 19, 2018 93.12 93.15 92.01 92.14 20,004,574 -1.38(-1.47%)
Jul 18, 2018 92.59 94.01 92.40 93.52 16,986,720 +0.86(+0.93%)
Jul 17, 2018 92.81 93.02 92.03 92.66 17,674,950 -0.07(-0.07%)
Jul 16, 2018 89.76 92.88 89.70 92.72 29,411,100 +3.54(+3.97%)
Jul 13, 2018 89.97 90.39 88.16 89.18 25,406,894 -0.41(-0.46%)
Jul 12, 2018 90.07 90.19 88.86 89.59 14,835,579 +0.39(+0.43%)
Jul 11, 2018 89.21 12,143,529 -0.19(-0.22%)
Jul 10, 2018 90.58 90.89 89.33 89.40 17,365,388 -0.55(-0.62%)
Jul 09, 2018 87.80 90.11 87.80 89.95 16,572,795 +2.70(+3.09%)
Jul 06, 2018 86.47 87.62 85.70 87.25 14,518,315 +0.29(+0.33%)
Jul 05, 2018 87.31 87.52 86.81 86.97 12,787,099 +0.56(+0.65%)
Jul 03, 2018 86.41 86.41 86.41 0 -1.23(-1.40%)
Jul 02, 2018 86.50 87.62 86.22 87.63 13,345,353 +0.73(+0.84%)
Jun 29, 2018 86.86 86.90 22,749,374 -0.61(-0.70%)
Jun 28, 2018 86.47 87.95 86.32 87.51 17,365,848 +1.41(+1.64%)
Jun 27, 2018 87.30 88.33 86.09 86.10 19,512,006 -1.35(-1.54%)
Jun 26, 2018 87.33 87.74 85.99 87.45 20,468,518 +0.06(+0.07%)
Jun 25, 2018 88.12 88.15 86.70 87.39 20,266,808 -0.80(-0.91%)
Jun 22, 2018 90.20 90.38 87.99 88.19 23,908,158 -1.47(-1.64%)
Jun 21, 2018 89.32 90.24 88.87 89.66 13,246,710 -0.02(-0.03%)
Jun 20, 2018 90.22 90.60 89.60 89.69 10,642,188 -0.01(-0.01%)
Jun 19, 2018 89.15 89.97 88.90 89.69 15,236,673 -0.53(-0.58%)
Jun 18, 2018 89.45 90.39 88.98 90.22 11,729,655 +0.23(+0.26%)
Jun 15, 2018 90.38 88.63 89.99 31,210,282 -0.11(-0.12%)
Jun 14, 2018 91.97 92.04 89.89 90.09 24,564,212 -1.62(-1.76%)
Jun 13, 2018 92.12 92.94 91.39 91.71 17,957,984 -0.18(-0.20%)
Jun 12, 2018 92.69 93.01 91.34 91.90 18,337,002 -0.53(-0.58%)
Jun 11, 2018 92.67 93.33 92.38 92.43 15,157,032 -0.23(-0.25%)
Jun 08, 2018 92.25 92.69 91.79 92.66 12,450,226 +0.26(+0.28%)
Jun 07, 2018 92.72 92.99 91.76 92.40 16,117,590 +0.37(+0.40%)
Jun 06, 2018 92.35 92.04 18,527,972 +2.10(+2.34%)
Jun 05, 2018 90.27 90.33 89.29 89.94 12,486,634 -0.51(-0.56%)
Jun 04, 2018 90.89 91.12 90.29 90.44 10,707,762 +0.04(+0.05%)
Jun 01, 2018 90.35 90.85 89.90 90.40 16,300,485 +1.16(+1.30%)
May 31, 2018 90.03 90.23 88.75 89.24 23,747,922 -1.12(-1.24%)
May 30, 2018 89.77 90.57 88.94 90.36 20,970,484 +2.02(+2.28%)
May 29, 2018 91.05 91.07 87.53 88.34 36,741,248 -3.94(-4.27%)
May 25, 2018 92.29 92.29 92.29 0 -0.48(-0.51%)
May 24, 2018 93.52 93.53 91.83 92.76 16,888,122 -1.05(-1.12%)
May 23, 2018 93.83 94.05 92.67 93.81 13,733,793 -0.43(-0.46%)
May 22, 2018 93.70 95.31 93.65 94.25 13,794,238 +0.72(+0.77%)
May 21, 2018 93.45 93.86 93.34 93.53 11,321,551 +0.85(+0.92%)
May 18, 2018 94.03 94.07 92.44 92.68 14,156,731 -1.53(-1.62%)
May 17, 2018 94.41 94.58 93.57 94.21 10,332,686 -0.32(-0.34%)
May 16, 2018 94.15 94.81 93.93 94.52 9,078,325 +0.26(+0.27%)
May 15, 2018 95.00 95.00 93.88 94.26 13,832,300 -0.73(-0.76%)
May 14, 2018 95.16 95.66 94.86 94.99 10,444,660 +0.03(+0.04%)
May 11, 2018 95.48 95.68 94.81 94.96 12,294,199 -0.36(-0.38%)
May 10, 2018 94.40 95.44 94.03 95.31 10,982,370 +0.73(+0.78%)
May 09, 2018 92.94 94.77 92.60 94.58 13,630,434 +2.02(+2.18%)
May 08, 2018 91.35 92.85 91.14 92.56 15,040,246 +1.35(+1.48%)
May 07, 2018 90.70 91.47 90.37 91.21 11,222,962 +0.78(+0.87%)
May 04, 2018 88.76 90.69 88.38 90.43 14,350,450 +0.99(+1.11%)
May 03, 2018 89.73 89.86 87.72 89.44 18,439,908 -0.57(-0.63%)
May 02, 2018 90.16 91.31 89.84 90.00 14,583,036 -0.72(-0.79%)
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.