Skip to main content

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 (%)
Dec 31, 2021 146.57 147.35 146.12 146.48 6,276,604 -0.12(-0.08%)
Dec 30, 2021 147.18 148.23 146.50 146.60 7,497,847 -0.07(-0.05%)
Dec 29, 2021 146.94 147.66 146.29 146.67 7,922,030 -0.07(-0.05%)
Dec 28, 2021 146.34 148.14 146.23 146.75 6,856,530 +0.44(+0.30%)
Dec 27, 2021 145.78 146.34 144.62 146.30 6,689,828 +0.83(+0.57%)
Dec 23, 2021 145.79 147.19 145.42 145.47 8,708,100 +0.52(+0.36%)
Dec 22, 2021 144.07 145.28 143.60 144.95 7,856,824 +0.56(+0.39%)
Dec 21, 2021 143.76 145.40 143.46 144.39 12,200,986 +1.99(+1.40%)
Dec 20, 2021 142.93 142.96 140.46 142.40 16,371,646 -2.61(-1.80%)
Dec 17, 2021 147.38 147.43 143.54 145.01 30,552,014 -3.38(-2.28%)
Dec 16, 2021 148.36 149.69 146.80 148.38 21,155,564 +2.28(+1.56%)
Dec 15, 2021 147.87 147.87 145.55 146.10 15,143,448 -1.10(-0.75%)
Dec 14, 2021 145.65 148.83 145.51 147.20 13,579,225 +1.12(+0.77%)
Dec 13, 2021 147.54 147.81 145.49 146.08 13,043,938 -1.76(-1.19%)
Dec 10, 2021 149.22 149.58 147.20 147.84 11,248,781 -0.59(-0.40%)
Dec 09, 2021 147.68 148.86 146.75 148.43 12,076,502 -0.23(-0.16%)
Dec 08, 2021 150.46 151.03 148.16 148.66 12,644,177 -1.72(-1.14%)
Dec 07, 2021 149.74 151.14 149.08 150.38 10,709,057 +2.23(+1.50%)
Dec 06, 2021 148.94 150.42 147.50 148.15 12,087,755 +1.73(+1.18%)
Dec 03, 2021 149.39 149.69 145.40 146.42 13,740,157 -2.70(-1.81%)
Dec 02, 2021 147.85 151.01 146.89 149.12 14,038,935 +3.07(+2.10%)
Dec 01, 2021 148.93 151.03 145.97 146.05 13,247,675 -0.87(-0.59%)
Nov 30, 2021 147.22 148.36 146.42 146.92 20,447,334 -2.22(-1.49%)
Nov 29, 2021 151.06 152.43 147.83 149.14 12,430,516 -0.65(-0.43%)
Nov 26, 2021 149.98 150.46 146.91 149.79 14,723,219 -4.65(-3.01%)
Nov 24, 2021 155.83 156.74 153.96 154.44 10,410,358 -1.22(-0.78%)
Nov 23, 2021 153.09 155.92 152.97 155.66 13,355,980 +3.64(+2.39%)
Nov 22, 2021 151.85 153.53 150.77 152.03 16,523,196 +3.17(+2.13%)
Nov 19, 2021 149.21 149.96 147.50 148.85 13,182,003 -1.97(-1.31%)
Nov 18, 2021 152.06 151.02 150.65 150.82 8,784,749 -1.31(-0.86%)
Nov 17, 2021 152.82 153.15 151.14 152.14 10,692,695 -0.95(-0.62%)
Nov 16, 2021 154.53 154.54 152.74 153.09 10,358,196 -0.98(-0.64%)
Nov 15, 2021 154.67 155.21 153.55 154.07 7,017,205 -0.28(-0.18%)
Nov 12, 2021 155.08 155.16 153.29 154.35 8,771,101 -0.69(-0.45%)
Nov 11, 2021 154.96 156.03 154.39 155.04 6,283,153 -0.01(-0.01%)
Nov 10, 2021 154.90 155.05 7,564,502 -0.15(-0.10%)
Nov 09, 2021 154.80 155.84 154.10 155.20 8,634,153 -1.18(-0.76%)
Nov 08, 2021 156.38 158.10 156.09 156.38 6,932,793 +0.93(+0.60%)
Nov 05, 2021 156.24 157.34 154.86 155.45 8,622,043 -0.22(-0.14%)
Nov 04, 2021 157.25 157.44 154.01 155.67 10,336,784 -2.07(-1.31%)
Nov 03, 2021 157.37 158.30 156.47 157.74 9,081,278 +0.06(+0.03%)
Nov 02, 2021 157.07 158.82 156.25 157.69 7,753,485 +0.62(+0.39%)
Nov 01, 2021 159.14 157.86 156.33 157.07 8,037,815 -0.08(-0.05%)
Oct 29, 2021 158.34 159.33 156.69 157.15 8,799,888 -0.44(-0.28%)
Oct 28, 2021 155.68 157.71 155.37 157.59 7,805,683 +2.34(+1.51%)
Oct 27, 2021 157.55 157.89 154.79 155.25 10,643,077 -3.30(-2.08%)
Oct 26, 2021 158.18 159.56 158.55 8,668,837 +0.43(+0.27%)
Oct 25, 2021 159.76 159.99 157.70 158.12 10,982,418 -0.78(-0.49%)
Oct 22, 2021 157.28 159.19 157.09 158.90 9,532,644 +2.11(+1.35%)
Oct 21, 2021 157.95 158.48 156.03 156.79 9,096,671 -1.24(-0.78%)
Oct 20, 2021 155.68 158.06 154.90 158.03 8,847,244 +2.10(+1.35%)
Oct 19, 2021 154.85 156.00 154.09 155.93 8,705,648 +1.87(+1.21%)
Oct 18, 2021 154.00 155.97 153.47 154.06 13,698,333 -0.06(-0.04%)
Oct 15, 2021 152.95 154.64 151.83 154.12 15,423,921 +2.91(+1.92%)
Oct 14, 2021 149.62 151.71 148.06 151.21 16,408,665 +2.28(+1.53%)
Oct 13, 2021 151.77 153.01 148.56 148.93 24,592,844 -4.03(-2.64%)
Oct 12, 2021 153.32 154.19 152.42 152.96 14,080,672 -1.18(-0.77%)
Oct 11, 2021 157.99 158.45 153.98 154.15 13,136,315 -3.31(-2.10%)
Oct 08, 2021 157.27 158.49 156.60 157.46 8,854,020 +0.12(+0.08%)
Oct 07, 2021 158.36 158.65 156.83 157.34 11,018,036 +0.99(+0.63%)
Oct 06, 2021 155.40 156.42 153.55 156.35 9,396,118 +0.33(+0.21%)
Oct 05, 2021 154.67 157.37 154.17 156.01 13,286,489 +2.51(+1.63%)
Oct 04, 2021 153.53 156.71 152.40 153.51 15,355,419 -0.17(-0.11%)
Oct 01, 2021 150.79 154.75 150.43 153.67 12,273,504 +3.16(+2.10%)
Sep 30, 2021 153.48 152.59 149.68 150.51 14,320,957 -2.08(-1.36%)
Sep 29, 2021 152.83 153.46 151.75 152.59 8,457,261 -0.12(-0.08%)
Sep 28, 2021 154.20 155.67 152.32 152.71 14,558,490 -0.83(-0.54%)
Sep 27, 2021 151.71 153.92 151.36 153.53 14,370,168 +3.62(+2.42%)
Sep 24, 2021 148.44 150.42 147.87 149.91 10,987,236 +1.71(+1.15%)
Sep 23, 2021 145.28 148.69 144.97 148.20 13,414,748 +4.85(+3.38%)
Sep 22, 2021 142.70 144.59 142.61 143.36 12,219,389 +2.69(+1.92%)
Sep 21, 2021 141.17 142.11 140.29 140.66 9,785,467 +0.02(+0.01%)
Sep 20, 2021 141.50 142.12 138.37 140.64 17,199,630 -4.34(-2.99%)
Sep 17, 2021 144.71 146.21 144.36 144.98 27,850,510 -0.38(-0.26%)
Sep 16, 2021 146.57 147.90 144.56 145.36 11,832,472 -0.06(-0.04%)
Sep 15, 2021 144.10 145.91 143.87 145.43 12,728,827 +1.00(+0.69%)
Sep 14, 2021 147.53 148.35 143.68 144.42 12,703,434 -2.56(-1.75%)
Sep 13, 2021 145.76 147.16 145.34 146.99 10,931,688 +2.30(+1.59%)
Sep 10, 2021 147.63 147.78 144.56 144.69 9,061,303 -1.68(-1.15%)
Sep 09, 2021 145.53 147.88 145.35 146.37 8,596,305 +0.63(+0.44%)
Sep 08, 2021 146.10 146.73 145.31 145.74 8,540,164 -0.65(-0.45%)
Sep 07, 2021 147.11 148.39 146.16 146.39 10,100,569 -0.26(-0.18%)
Sep 03, 2021 147.48 147.94 146.33 146.65 8,658,426 -0.89(-0.60%)
Sep 02, 2021 147.13 148.60 146.59 147.54 10,028,823 +0.68(+0.46%)
Sep 01, 2021 147.32 147.82 146.17 146.86 9,492,475 -0.21(-0.14%)
Aug 31, 2021 147.52 148.38 146.52 147.07 13,420,340 -0.45(-0.31%)
Aug 30, 2021 150.07 150.21 147.01 147.52 8,632,116 -2.40(-1.60%)
Aug 27, 2021 148.73 150.02 148.28 149.92 9,549,092 +1.20(+0.80%)
Aug 26, 2021 149.19 150.64 148.17 148.73 11,990,947 +0.76(+0.52%)
Aug 25, 2021 145.75 148.75 145.09 147.96 12,323,466 +2.99(+2.06%)
Aug 24, 2021 144.36 145.78 144.24 144.97 8,342,103 +0.89(+0.62%)
Aug 23, 2021 142.82 144.44 142.74 144.08 8,628,923 +1.82(+1.28%)
Aug 20, 2021 141.92 142.43 140.83 142.26 7,584,833 +0.40(+0.28%)
Aug 19, 2021 140.83 143.03 140.69 141.86 10,350,478 -1.19(-0.84%)
Aug 18, 2021 143.72 145.29 142.83 143.05 8,770,046 -1.31(-0.91%)
Aug 17, 2021 144.88 146.03 142.77 144.37 10,165,161 -1.77(-1.21%)
Aug 16, 2021 146.14 146.22 144.16 146.13 9,523,286 -0.97(-0.66%)
Aug 13, 2021 148.76 149.10 146.72 147.10 9,767,381 -1.66(-1.12%)
Aug 12, 2021 148.85 149.30 147.63 148.76 9,623,389 +0.58(+0.39%)
Aug 11, 2021 147.12 148.50 146.28 148.18 10,459,949 +1.75(+1.19%)
Aug 10, 2021 144.12 147.09 143.72 146.44 9,423,770 +1.78(+1.23%)
Aug 09, 2021 144.84 145.78 143.35 144.66 10,349,225 -0.16(-0.11%)
Aug 06, 2021 142.69 145.11 142.62 144.82 14,495,979 +4.00(+2.84%)
Aug 05, 2021 140.02 141.31 139.77 140.82 9,952,774 +1.76(+1.26%)
Aug 04, 2021 139.07 141.02 138.76 139.06 11,044,125 -1.52(-1.08%)
Aug 03, 2021 139.72 140.95 137.48 140.58 11,298,321 +1.58(+1.14%)
Aug 02, 2021 139.79 142.01 138.91 139.00 11,096,078 -0.56(-0.40%)
Jul 30, 2021 140.29 141.30 139.03 139.56 10,663,899 -1.12(-0.80%)
Jul 29, 2021 140.81 141.48 139.68 140.68 9,857,043 +1.20(+0.86%)
Jul 28, 2021 140.03 140.47 138.73 139.49 10,023,718 +0.23(+0.16%)
Jul 27, 2021 138.29 140.21 137.74 139.26 12,198,458 -0.18(-0.13%)
Jul 26, 2021 138.10 139.72 138.08 139.44 8,926,421 +0.93(+0.67%)
Jul 23, 2021 139.28 140.53 138.15 138.51 10,512,680 -0.27(-0.19%)
Jul 22, 2021 140.57 141.09 137.90 138.78 10,780,999 -1.78(-1.26%)
Jul 21, 2021 139.81 141.28 139.17 140.55 13,436,496 +2.90(+2.10%)
Jul 20, 2021 134.72 138.95 134.55 137.66 16,730,230 +2.52(+1.86%)
Jul 19, 2021 136.59 137.76 133.98 135.14 24,109,956 -4.54(-3.25%)
Jul 16, 2021 143.40 143.70 138.86 139.68 15,228,994 -3.27(-2.28%)
Jul 15, 2021 141.51 143.93 141.32 142.94 12,549,081 +0.31(+0.22%)
Jul 14, 2021 143.39 144.62 140.63 142.63 15,900,956 -0.49(-0.34%)
Jul 13, 2021 143.49 144.72 141.14 143.12 24,660,470 -2.16(-1.49%)
Jul 12, 2021 141.92 146.35 141.54 145.28 21,672,604 +2.05(+1.43%)
Jul 09, 2021 140.73 143.58 140.29 143.23 14,893,777 +4.44(+3.20%)
Jul 08, 2021 139.40 140.25 137.96 138.79 19,395,310 -2.44(-1.72%)
Jul 07, 2021 139.77 141.86 139.35 141.22 13,339,449 +0.17(+0.12%)
Jul 06, 2021 143.24 143.24 140.08 141.06 16,403,739 -2.41(-1.68%)
Jul 02, 2021 143.39 143.73 142.63 143.47 12,432,420 -0.14(-0.10%)
Jul 01, 2021 142.85 143.66 142.08 143.60 11,460,372 +1.41(+0.99%)
Jun 30, 2021 140.56 142.69 140.52 142.20 13,703,114 +1.28(+0.91%)
Jun 29, 2021 141.70 142.90 140.43 140.92 15,888,536 -0.17(-0.12%)
Jun 28, 2021 140.51 141.23 139.07 141.09 15,434,046 +0.26(+0.18%)
Jun 25, 2021 139.50 141.24 138.66 140.84 16,937,984 +1.41(+1.01%)
Jun 24, 2021 138.89 139.98 138.25 139.43 15,008,981 +1.27(+0.92%)
Jun 23, 2021 137.31 139.00 137.21 138.16 13,927,142 +0.83(+0.61%)
Jun 22, 2021 137.68 138.02 135.91 137.32 15,584,600 -0.20(-0.15%)
Jun 21, 2021 136.29 138.23 136.24 137.53 20,408,164 +2.30(+1.70%)
Jun 18, 2021 136.49 136.86 134.90 135.23 47,686,580 -3.51(-2.53%)
Jun 17, 2021 143.62 143.95 138.28 138.74 32,496,670 -4.12(-2.89%)
Jun 16, 2021 141.46 144.10 139.97 142.86 27,683,160 +1.00(+0.70%)
Jun 15, 2021 143.26 143.46 140.91 141.87 26,772,784 -2.19(-1.52%)
Jun 14, 2021 146.41 146.58 143.22 144.05 21,782,526 -2.49(-1.70%)
Jun 11, 2021 146.67 147.37 145.41 146.54 14,990,806 -0.10(-0.07%)
Jun 10, 2021 150.26 151.06 146.56 146.64 13,255,788 -2.32(-1.56%)
Jun 09, 2021 150.06 150.13 148.36 148.96 13,536,776 -1.88(-1.25%)
Jun 08, 2021 150.38 151.54 149.16 150.84 11,338,326 -0.60(-0.40%)
Jun 07, 2021 152.67 152.76 150.97 151.45 7,948,424 -0.71(-0.47%)
Jun 04, 2021 151.95 152.37 150.87 152.16 9,309,640 +0.25(+0.16%)
Jun 03, 2021 151.22 152.90 150.53 151.91 14,607,736 +0.10(+0.07%)
Jun 02, 2021 152.91 153.08 151.33 151.81 11,482,418 +0.01(+0.01%)
Jun 01, 2021 151.64 152.59 151.28 151.81 10,330,637 +1.66(+1.10%)
May 28, 2021 150.55 150.79 149.25 150.15 11,260,718 -0.10(-0.07%)
May 27, 2021 149.88 150.62 148.62 150.25 17,178,732 +2.30(+1.56%)
May 26, 2021 149.54 149.69 147.47 147.95 14,283,263 -0.02(-0.01%)
May 25, 2021 149.79 151.49 147.70 147.97 13,791,659 -1.54(-1.03%)
May 24, 2021 149.35 150.14 148.21 149.51 10,324,816 +0.80(+0.54%)
May 21, 2021 147.50 149.22 147.13 148.71 11,210,996 +1.67(+1.14%)
May 20, 2021 147.03 147.97 145.84 147.03 11,403,079 -0.26(-0.17%)
May 19, 2021 147.19 147.35 145.03 147.29 14,524,300 -1.13(-0.76%)
May 18, 2021 150.55 151.30 148.34 148.42 12,141,208 -2.12(-1.41%)
May 17, 2021 149.35 150.71 149.04 150.54 10,813,166 +0.60(+0.40%)
May 14, 2021 148.46 150.34 148.09 149.94 11,577,137 +2.29(+1.55%)
May 13, 2021 144.61 148.51 144.15 147.65 16,841,834 +3.70(+2.57%)
May 12, 2021 145.92 146.99 143.56 143.94 15,729,514 -1.00(-0.69%)
May 11, 2021 146.76 148.46 144.48 144.94 16,900,172 -2.45(-1.66%)
May 10, 2021 147.65 149.68 147.30 147.39 15,326,820 -0.02(-0.01%)
May 07, 2021 143.73 147.65 143.55 147.41 15,595,763 +0.50(+0.34%)
May 06, 2021 144.51 147.03 143.68 146.91 14,806,955 +2.90(+2.01%)
May 05, 2021 143.74 144.70 141.37 144.01 11,497,352 +1.87(+1.31%)
May 04, 2021 139.76 142.29 139.09 142.14 14,193,153 +1.94(+1.38%)
May 03, 2021 141.57 142.14 139.99 140.20 12,907,962 -0.41(-0.29%)
Apr 30, 2021 140.88 141.24 139.88 140.62 12,803,354 -1.26(-0.89%)
Apr 29, 2021 140.37 141.96 140.06 141.88 14,193,039 +2.71(+1.94%)
Apr 28, 2021 139.35 139.77 138.41 139.17 9,781,275 +0.90(+0.65%)
Apr 27, 2021 137.59 138.57 137.23 138.28 14,107,137 +0.63(+0.46%)
Apr 26, 2021 137.84 139.38 137.48 137.64 11,826,595 +0.34(+0.25%)
Apr 23, 2021 134.55 138.16 134.10 137.31 15,360,744 +2.58(+1.91%)
Apr 22, 2021 137.34 137.41 134.63 134.73 16,678,545 -2.90(-2.11%)
Apr 21, 2021 135.11 137.69 134.20 137.63 13,384,654 +1.16(+0.85%)
Apr 20, 2021 138.72 138.73 135.90 136.47 14,999,638 -3.09(-2.21%)
Apr 19, 2021 140.26 140.68 139.16 139.56 13,016,109 -0.59(-0.42%)
Apr 16, 2021 140.67 141.25 139.59 140.15 15,065,846 +1.03(+0.74%)
Apr 15, 2021 138.28 139.14 136.51 139.12 19,348,844 +0.88(+0.64%)
Apr 14, 2021 138.48 140.63 137.98 138.24 21,808,470 -2.63(-1.87%)
Apr 13, 2021 141.47 141.89 139.35 140.87 17,606,236 -1.70(-1.19%)
Apr 12, 2021 142.23 143.76 142.22 142.57 13,421,013 -0.30(-0.21%)
Apr 09, 2021 142.44 143.57 141.68 142.87 13,259,922 +1.06(+0.75%)
Apr 08, 2021 140.79 142.17 139.24 141.81 13,491,900 +0.17(+0.12%)
Apr 07, 2021 139.97 141.91 139.56 141.64 18,485,694 +2.19(+1.57%)
Apr 06, 2021 139.68 141.04 138.83 139.45 14,295,002 -0.99(-0.70%)
Apr 05, 2021 141.16 141.65 139.51 140.44 14,772,354 +0.74(+0.53%)
Apr 01, 2021 138.06 139.77 137.74 139.70 18,222,268 +1.34(+0.97%)
Mar 31, 2021 139.31 140.41 138.26 138.36 18,408,506 -2.05(-1.46%)
Mar 30, 2021 140.38 141.66 139.85 140.40 14,504,213 +1.64(+1.18%)
Mar 29, 2021 138.26 139.72 137.27 138.76 19,326,108 -2.19(-1.55%)
Mar 26, 2021 140.24 141.28 138.65 140.96 18,434,512 +2.31(+1.66%)
Mar 25, 2021 136.33 139.03 135.72 138.65 17,169,042 +1.75(+1.28%)
Mar 24, 2021 136.33 139.22 136.20 136.89 14,389,858 +1.06(+0.78%)
Mar 23, 2021 136.63 138.26 135.38 135.84 18,778,648 -1.37(-1.00%)
Mar 22, 2021 138.87 139.94 136.88 137.21 21,941,070 -3.79(-2.69%)
Mar 19, 2021 141.34 141.73 137.41 141.00 59,875,856 -2.28(-1.59%)
Mar 18, 2021 143.24 146.95 142.79 143.28 24,090,274 +2.33(+1.65%)
Mar 17, 2021 141.18 142.58 139.10 140.96 15,349,537 +1.44(+1.03%)
Mar 16, 2021 140.05 140.51 138.32 139.52 14,088,680 -1.69(-1.20%)
Mar 15, 2021 142.10 142.62 139.93 141.21 13,315,732 -0.71(-0.50%)
Mar 12, 2021 142.56 143.26 140.94 141.92 14,138,032 +1.66(+1.19%)
Mar 11, 2021 140.06 141.92 139.38 140.25 12,949,833 -0.74(-0.52%)
Mar 10, 2021 137.91 141.93 137.70 140.99 15,772,127 +3.00(+2.17%)
Mar 09, 2021 137.69 140.19 136.16 137.99 17,828,218 -0.98(-0.71%)
Mar 08, 2021 138.57 141.29 137.01 138.97 18,845,880 +1.82(+1.33%)
Mar 05, 2021 139.25 139.50 134.48 137.16 20,316,760 +0.32(+0.23%)
Mar 04, 2021 138.70 140.31 135.07 136.84 22,089,852 -2.14(-1.54%)
Mar 03, 2021 137.45 140.85 137.07 138.97 15,756,159 +2.64(+1.93%)
Mar 02, 2021 136.40 137.95 136.18 136.34 15,646,305 -0.45(-0.33%)
Mar 01, 2021 135.89 137.58 134.95 136.78 16,243,779 +3.03(+2.26%)
Feb 26, 2021 136.60 137.12 133.16 133.76 21,817,540 -3.64(-2.65%)
Feb 25, 2021 140.21 140.78 136.87 137.40 19,924,686 -1.89(-1.36%)
Feb 24, 2021 136.43 139.75 136.43 139.29 16,566,908 +2.41(+1.76%)
Feb 23, 2021 137.70 138.43 135.96 136.88 17,853,568 +1.09(+0.80%)
Feb 22, 2021 133.48 136.50 133.41 135.79 12,636,656 +1.26(+0.94%)
Feb 19, 2021 132.57 135.28 132.57 134.53 13,170,008 +2.21(+1.67%)
Feb 18, 2021 130.88 132.50 130.33 132.32 11,649,561 +0.44(+0.34%)
Feb 17, 2021 130.83 132.13 130.08 131.88 11,918,449 +0.41(+0.31%)
Feb 16, 2021 130.47 132.08 129.42 131.47 13,340,116 +3.09(+2.41%)
Feb 12, 2021 126.38 128.70 126.33 128.38 9,159,271 +1.80(+1.42%)
Feb 11, 2021 126.93 127.74 125.62 126.58 10,120,183 -0.35(-0.28%)
Feb 10, 2021 127.24 128.03 126.37 126.93 11,351,660 +0.07(+0.06%)
Feb 09, 2021 126.72 127.22 125.91 126.86 9,477,707 -0.51(-0.40%)
Feb 08, 2021 125.61 127.51 125.59 127.37 11,147,769 +1.96(+1.57%)
Feb 05, 2021 126.69 126.78 124.86 125.41 11,059,123 -0.25(-0.19%)
Feb 04, 2021 123.12 126.02 123.12 125.65 13,649,882 +2.83(+2.30%)
Feb 03, 2021 121.47 123.39 121.34 122.82 11,652,853 +1.39(+1.14%)
Feb 02, 2021 119.92 122.14 119.26 121.43 13,467,854 +3.63(+3.08%)
Feb 01, 2021 117.61 118.22 116.77 117.81 12,186,751 +0.86(+0.74%)
Jan 29, 2021 118.78 119.72 116.51 116.94 16,293,039 -1.31(-1.11%)
Jan 28, 2021 118.06 120.12 117.23 118.25 15,135,696 +2.05(+1.76%)
Jan 27, 2021 117.78 118.02 115.74 116.21 19,359,070 -3.38(-2.83%)
Jan 26, 2021 120.65 121.03 119.37 119.59 12,406,635 -0.49(-0.41%)
Jan 25, 2021 120.10 121.03 118.21 120.08 15,635,429 -1.52(-1.25%)
Jan 22, 2021 120.60 122.15 120.15 121.60 14,230,127 -0.95(-0.77%)
Jan 21, 2021 123.32 123.75 122.08 122.54 14,756,623 -1.04(-0.84%)
Jan 20, 2021 125.26 125.58 123.09 123.58 17,623,394 -1.88(-1.50%)
Jan 19, 2021 127.11 127.88 125.26 125.46 21,764,718 -0.55(-0.43%)
Jan 15, 2021 124.91 128.74 124.52 126.00 30,676,874 -2.30(-1.79%)
Jan 14, 2021 127.69 129.74 127.24 128.30 20,379,590 +0.75(+0.58%)
Jan 13, 2021 125.96 127.96 125.51 127.56 16,286,616 +0.12(+0.09%)
Jan 12, 2021 126.73 128.75 126.18 127.44 19,830,278 +1.97(+1.57%)
Jan 11, 2021 122.31 125.61 121.89 125.47 17,536,144 +1.84(+1.49%)
Jan 08, 2021 123.58 123.92 121.90 123.62 13,241,966 +0.14(+0.11%)
Jan 07, 2021 123.32 125.59 122.62 123.49 24,131,614 +3.93(+3.28%)
Jan 06, 2021 118.04 120.67 116.22 119.56 27,397,916 +5.36(+4.70%)
Jan 05, 2021 113.60 114.79 112.49 114.20 15,099,871 +0.62(+0.54%)
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.