Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
JPMorgan Chase & Co
(NY:
JPM
)
199.95
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
116.67
117.20
112.74
113.17
15,750,634
-3.77(-3.23%)
Apr 28, 2022
116.44
117.24
114.86
116.95
13,730,757
+1.82(+1.58%)
Apr 27, 2022
115.99
117.15
114.94
115.12
18,154,184
-1.52(-1.30%)
Apr 26, 2022
118.18
119.86
116.50
116.64
18,146,010
-3.56(-2.96%)
Apr 25, 2022
119.48
120.53
116.73
120.20
18,085,992
-0.04(-0.03%)
Apr 22, 2022
123.53
123.75
120.12
120.24
15,131,713
-3.56(-2.87%)
Apr 21, 2022
125.36
125.92
123.22
123.79
12,838,511
-0.97(-0.78%)
Apr 20, 2022
125.65
126.59
124.53
124.76
14,157,693
+0.44(+0.35%)
Apr 19, 2022
121.79
124.51
121.58
124.32
15,914,622
+2.52(+2.07%)
Apr 18, 2022
119.16
122.54
119.03
121.80
12,476,692
+2.22(+1.85%)
Apr 14, 2022
119.94
121.65
118.54
119.58
19,865,062
-1.12(-0.93%)
Apr 13, 2022
120.36
122.55
119.48
120.70
32,517,046
-4.02(-3.22%)
Apr 12, 2022
125.29
127.60
123.92
124.72
13,687,836
-1.38(-1.10%)
Apr 11, 2022
126.11
127.91
125.70
126.11
11,034,977
-0.46(-0.37%)
Apr 08, 2022
124.84
126.96
124.67
126.57
13,844,863
+2.28(+1.83%)
Apr 07, 2022
124.16
125.08
122.06
124.29
13,716,360
-0.38(-0.30%)
Apr 06, 2022
124.76
125.69
124.17
124.67
13,617,852
-1.75(-1.39%)
Apr 05, 2022
127.12
128.38
126.11
126.43
12,779,296
-1.49(-1.16%)
Apr 04, 2022
126.23
128.88
125.07
127.92
18,508,576
+0.56(+0.44%)
Apr 01, 2022
129.32
129.32
125.93
127.35
16,703,793
-0.95(-0.74%)
Mar 31, 2022
131.60
132.09
128.25
128.30
18,481,576
-3.97(-3.00%)
Mar 30, 2022
133.55
133.76
131.68
132.27
9,317,658
-0.60(-0.45%)
Mar 29, 2022
134.92
135.15
131.99
132.88
12,730,869
+0.29(+0.22%)
Mar 28, 2022
131.76
132.68
129.78
132.58
11,493,476
-0.99(-0.74%)
Mar 25, 2022
132.79
134.76
132.52
133.57
8,910,541
+1.16(+0.87%)
Mar 24, 2022
132.05
132.43
130.93
132.41
10,642,039
+0.86(+0.65%)
Mar 23, 2022
132.69
133.26
131.01
131.56
12,848,453
-2.67(-1.99%)
Mar 22, 2022
133.90
135.46
133.38
134.23
14,426,467
+2.79(+2.13%)
Mar 21, 2022
132.09
132.48
130.57
131.44
13,466,670
-0.42(-0.32%)
Mar 18, 2022
131.94
132.56
130.32
131.86
25,134,936
-0.05(-0.04%)
Mar 17, 2022
128.81
131.94
127.93
131.91
18,379,398
+1.65(+1.26%)
Mar 16, 2022
126.94
130.34
126.52
130.26
21,660,066
+5.57(+4.47%)
Mar 15, 2022
124.05
125.69
123.42
124.69
16,038,049
+2.17(+1.77%)
Mar 14, 2022
121.84
125.10
121.63
122.51
16,770,703
+1.20(+0.99%)
Mar 11, 2022
124.70
126.19
120.87
121.31
21,324,142
-2.80(-2.25%)
Mar 10, 2022
124.10
125.60
122.66
124.10
16,572,959
-1.49(-1.18%)
Mar 09, 2022
125.08
127.28
124.65
125.59
18,624,732
+4.84(+4.01%)
Mar 08, 2022
122.02
124.04
119.78
120.75
20,388,648
-0.86(-0.70%)
Mar 07, 2022
124.40
124.89
121.37
121.61
29,281,808
-4.89(-3.86%)
Mar 04, 2022
127.00
127.45
124.61
126.50
22,334,468
-3.66(-2.81%)
Mar 03, 2022
131.62
132.69
129.00
130.16
17,664,734
-0.93(-0.71%)
Mar 02, 2022
129.22
131.80
128.57
131.09
20,614,706
+2.66(+2.07%)
Mar 01, 2022
131.80
132.22
125.72
128.42
39,124,204
-5.04(-3.77%)
Feb 28, 2022
135.11
136.53
132.59
133.46
33,249,694
-5.81(-4.17%)
Feb 25, 2022
136.71
141.30
138.15
139.27
19,515,574
+3.22(+2.37%)
Feb 24, 2022
134.53
136.46
131.56
136.05
27,306,232
-3.90(-2.78%)
Feb 23, 2022
144.11
144.28
139.27
139.94
12,550,899
-2.99(-2.09%)
Feb 22, 2022
141.74
144.23
141.56
142.94
12,128,578
-0.25(-0.18%)
Feb 18, 2022
143.19
0
+0.67(+0.47%)
Feb 17, 2022
144.00
144.69
141.80
142.52
12,122,294
-3.36(-2.30%)
Feb 16, 2022
144.70
146.92
144.70
145.88
9,633,323
+0.26(+0.18%)
Feb 15, 2022
145.42
146.77
144.80
145.62
10,093,715
+2.10(+1.46%)
Feb 14, 2022
143.75
144.64
141.48
143.52
18,089,830
-1.35(-0.93%)
Feb 11, 2022
146.46
148.89
143.97
144.87
17,881,800
-1.91(-1.30%)
Feb 10, 2022
147.45
149.68
146.09
146.78
17,529,902
-0.61(-0.42%)
Feb 09, 2022
147.38
148.17
146.66
147.39
9,705,015
+0.61(+0.42%)
Feb 08, 2022
145.88
149.16
145.88
146.78
21,712,982
+2.93(+2.03%)
Feb 07, 2022
144.25
144.58
141.98
143.85
13,355,556
+0.26(+0.18%)
Feb 04, 2022
140.33
144.47
140.02
143.59
17,696,200
+3.63(+2.60%)
Feb 03, 2022
141.18
139.95
13,247,078
-1.17(-0.83%)
Feb 02, 2022
141.65
142.06
139.36
141.12
13,209,060
-1.14(-0.80%)
Feb 01, 2022
139.94
142.56
139.58
142.26
15,486,800
+2.40(+1.72%)
Jan 31, 2022
137.07
140.04
139.86
14,853,133
+1.87(+1.36%)
Jan 28, 2022
135.71
138.13
133.81
137.99
15,006,091
+1.22(+0.89%)
Jan 27, 2022
140.63
141.53
135.65
136.76
18,635,746
-2.46(-1.76%)
Jan 26, 2022
139.97
141.71
137.38
139.22
21,995,902
+1.31(+0.95%)
Jan 25, 2022
135.20
138.21
132.51
137.91
20,069,660
+1.49(+1.09%)
Jan 24, 2022
133.91
136.92
131.36
136.42
30,250,942
-0.12(-0.09%)
Jan 21, 2022
138.82
138.83
135.78
136.55
21,999,452
-2.43(-1.75%)
Jan 20, 2022
140.23
141.75
138.69
138.97
15,781,405
-1.19(-0.85%)
Jan 19, 2022
142.66
143.28
139.81
140.17
23,761,432
-2.20(-1.55%)
Jan 18, 2022
146.62
146.62
141.69
142.37
34,345,340
-6.23(-4.19%)
Jan 14, 2022
148.60
0
-9.73(-6.15%)
Jan 13, 2022
158.44
159.82
158.01
158.34
14,457,397
-0.20(-0.12%)
Jan 12, 2022
158.55
159.62
157.35
158.53
13,359,648
+0.89(+0.57%)
Jan 11, 2022
158.36
158.61
156.53
157.64
12,595,306
+0.16(+0.10%)
Jan 10, 2022
159.13
159.35
155.79
157.48
13,723,501
+0.15(+0.10%)
Jan 07, 2022
155.92
157.68
155.35
157.33
14,782,882
+1.54(+0.99%)
Jan 06, 2022
157.09
157.53
154.23
155.78
14,921,809
+1.64(+1.06%)
Jan 05, 2022
157.95
158.46
154.10
154.15
18,894,492
-2.87(-1.83%)
Jan 04, 2022
153.72
157.72
153.65
157.02
21,574,414
+5.73(+3.79%)
Jan 03, 2022
149.56
152.16
149.23
151.28
14,024,399
+3.13(+2.12%)
Dec 31, 2021
148.24
149.03
147.78
148.15
6,205,817
-0.12(-0.08%)
Dec 30, 2021
148.86
149.92
148.17
148.27
7,413,287
-0.07(-0.05%)
Dec 29, 2021
148.62
149.35
147.96
148.34
7,832,686
-0.07(-0.05%)
Dec 28, 2021
148.01
149.83
147.90
148.42
6,779,202
+0.45(+0.30%)
Dec 27, 2021
147.45
148.01
146.27
147.97
6,614,380
+0.84(+0.57%)
Dec 23, 2021
147.46
148.87
147.08
147.13
8,609,891
+0.52(+0.36%)
Dec 22, 2021
145.72
146.94
145.24
146.60
7,768,216
+0.57(+0.39%)
Dec 21, 2021
145.40
147.05
145.10
146.03
12,063,385
+2.01(+1.40%)
Dec 20, 2021
144.56
144.59
142.06
144.02
16,187,008
-2.64(-1.80%)
Dec 17, 2021
149.06
149.11
145.18
146.66
30,207,450
-3.41(-2.27%)
Dec 16, 2021
150.06
151.40
148.48
150.07
20,916,974
+2.31(+1.56%)
Dec 15, 2021
149.55
149.55
147.21
147.76
14,972,661
-1.11(-0.75%)
Dec 14, 2021
147.31
150.52
147.17
148.88
13,426,080
+1.13(+0.77%)
Dec 13, 2021
149.22
149.50
147.15
147.75
12,896,829
-1.78(-1.19%)
Dec 10, 2021
150.93
151.28
148.88
149.52
11,121,918
-0.60(-0.40%)
Dec 09, 2021
149.36
150.56
148.43
150.12
11,940,304
-0.23(-0.16%)
Dec 08, 2021
152.18
152.75
149.85
150.36
12,501,577
-1.74(-1.14%)
Dec 07, 2021
151.45
152.86
150.78
152.10
10,588,281
+2.25(+1.50%)
Dec 06, 2021
150.64
152.13
149.19
149.84
11,951,430
+1.75(+1.18%)
Dec 03, 2021
151.09
151.40
147.06
148.09
13,585,196
-2.73(-1.81%)
Dec 02, 2021
149.53
152.73
148.57
150.82
13,880,605
+3.11(+2.10%)
Dec 01, 2021
150.63
152.75
147.63
147.72
13,098,268
-0.88(-0.59%)
Nov 30, 2021
148.90
150.06
148.09
148.60
20,216,730
-2.25(-1.49%)
Nov 29, 2021
152.79
154.16
149.52
150.84
12,290,326
-0.65(-0.43%)
Nov 26, 2021
151.69
152.17
148.59
151.50
14,557,172
-4.71(-3.01%)
Nov 24, 2021
157.61
158.52
155.72
156.20
10,292,951
-1.23(-0.78%)
Nov 23, 2021
154.84
157.70
154.72
157.44
13,205,352
+3.68(+2.39%)
Nov 22, 2021
153.58
155.29
152.49
153.76
16,336,849
+3.21(+2.13%)
Nov 19, 2021
150.91
151.67
149.18
150.55
13,033,337
-1.99(-1.31%)
Nov 18, 2021
153.80
152.74
152.37
152.54
8,685,675
-1.33(-0.86%)
Nov 17, 2021
154.57
154.89
152.86
153.87
10,572,104
-0.96(-0.62%)
Nov 16, 2021
156.30
156.31
154.48
154.84
10,241,377
-0.99(-0.64%)
Nov 15, 2021
156.44
156.97
155.31
155.83
6,938,065
-0.28(-0.18%)
Nov 12, 2021
156.85
156.93
155.04
156.11
8,672,181
-0.70(-0.45%)
Nov 11, 2021
156.73
157.81
156.15
156.81
6,212,292
-0.01(-0.01%)
Nov 10, 2021
156.66
156.82
7,479,190
-0.15(-0.10%)
Nov 09, 2021
156.57
157.62
155.86
156.97
8,536,778
-1.20(-0.76%)
Nov 08, 2021
158.16
159.91
157.87
158.17
6,854,605
+0.94(+0.60%)
Nov 05, 2021
158.02
159.13
156.62
157.22
8,524,804
-0.22(-0.14%)
Nov 04, 2021
159.05
159.24
155.76
157.45
10,220,207
-2.09(-1.31%)
Nov 03, 2021
159.17
160.10
158.25
159.54
8,978,860
+0.06(+0.04%)
Nov 02, 2021
158.86
160.63
158.04
159.49
7,666,042
+0.63(+0.39%)
Nov 01, 2021
160.96
159.66
158.12
158.86
7,947,165
-0.08(-0.05%)
Oct 29, 2021
160.15
161.14
158.48
158.94
8,700,644
-0.44(-0.28%)
Oct 28, 2021
157.46
159.51
157.14
159.38
7,717,651
+2.37(+1.51%)
Oct 27, 2021
159.35
159.69
156.56
157.02
10,523,045
-3.34(-2.08%)
Oct 26, 2021
159.98
161.38
160.36
8,571,071
+0.43(+0.27%)
Oct 25, 2021
161.58
161.82
159.50
159.93
10,858,559
-0.79(-0.49%)
Oct 22, 2021
159.08
161.00
158.88
160.71
9,425,135
+2.13(+1.35%)
Oct 21, 2021
159.75
160.29
157.81
158.58
8,994,080
-1.25(-0.78%)
Oct 20, 2021
157.46
159.86
156.67
159.83
8,747,465
+2.12(+1.35%)
Oct 19, 2021
156.62
157.78
155.85
157.71
8,607,467
+1.89(+1.21%)
Oct 18, 2021
155.75
157.75
155.22
155.82
13,543,844
-0.06(-0.04%)
Oct 15, 2021
154.70
156.40
153.56
155.88
15,249,971
+2.94(+1.92%)
Oct 14, 2021
151.33
153.44
149.75
152.94
16,223,609
+2.31(+1.53%)
Oct 13, 2021
153.50
154.75
150.25
150.63
24,315,488
-4.08(-2.64%)
Oct 12, 2021
155.07
155.95
154.15
154.71
13,921,871
-1.20(-0.77%)
Oct 11, 2021
159.80
160.25
155.74
155.90
12,988,165
-3.35(-2.10%)
Oct 08, 2021
159.07
160.30
158.39
159.25
8,754,165
+0.12(+0.08%)
Oct 07, 2021
160.17
160.46
158.62
159.13
10,893,775
+1.00(+0.63%)
Oct 06, 2021
157.17
158.21
155.31
158.13
9,290,149
+0.34(+0.21%)
Oct 05, 2021
156.44
159.16
155.93
157.79
13,136,645
+2.54(+1.63%)
Oct 04, 2021
155.28
158.50
154.13
155.26
15,182,243
-0.17(-0.11%)
Oct 01, 2021
152.51
156.51
152.14
155.43
12,135,085
+3.20(+2.10%)
Sep 30, 2021
155.23
154.33
151.39
152.23
14,159,447
-2.10(-1.36%)
Sep 29, 2021
154.57
155.21
153.48
154.33
8,361,881
-0.12(-0.08%)
Sep 28, 2021
155.96
157.44
154.06
154.45
14,394,301
-0.84(-0.54%)
Sep 27, 2021
153.44
155.68
153.08
155.29
14,208,103
+3.66(+2.42%)
Sep 24, 2021
150.13
152.13
149.56
151.62
10,863,323
+1.73(+1.15%)
Sep 23, 2021
146.94
150.38
146.63
149.89
13,263,458
+4.90(+3.38%)
Sep 22, 2021
144.33
146.24
144.24
144.99
12,081,580
+2.72(+1.92%)
Sep 21, 2021
142.78
143.73
141.89
142.27
9,675,107
+0.02(+0.01%)
Sep 20, 2021
143.11
143.74
139.95
142.25
17,005,654
-4.39(-2.99%)
Sep 17, 2021
146.36
147.87
146.00
146.64
27,536,416
-0.38(-0.26%)
Sep 16, 2021
148.25
149.59
146.21
147.02
11,699,027
-0.06(-0.04%)
Sep 15, 2021
145.75
147.58
145.51
147.08
12,585,273
+1.01(+0.69%)
Sep 14, 2021
149.21
150.04
145.32
146.07
12,560,166
-2.59(-1.75%)
Sep 13, 2021
147.43
148.84
147.00
148.66
10,808,402
+2.32(+1.59%)
Sep 10, 2021
149.32
149.46
146.21
146.34
8,959,111
-1.70(-1.15%)
Sep 09, 2021
147.19
149.57
147.01
148.04
8,499,357
+0.64(+0.44%)
Sep 08, 2021
147.76
148.41
146.97
147.40
8,443,849
-0.66(-0.45%)
Sep 07, 2021
148.79
150.08
147.83
148.06
9,986,656
-0.26(-0.18%)
Sep 03, 2021
149.16
149.62
148.00
148.32
8,560,778
-0.90(-0.60%)
Sep 02, 2021
148.81
150.29
148.26
149.22
9,915,719
+0.69(+0.46%)
Sep 01, 2021
149.00
149.50
147.84
148.53
9,385,420
-0.21(-0.14%)
Aug 31, 2021
149.20
150.07
148.19
148.75
13,268,987
-0.46(-0.30%)
Aug 30, 2021
151.78
151.92
148.68
149.20
8,534,764
-2.43(-1.60%)
Aug 27, 2021
150.42
151.73
149.97
151.63
9,441,399
+1.21(+0.80%)
Aug 26, 2021
150.90
152.36
149.87
150.42
11,855,714
+0.77(+0.52%)
Aug 25, 2021
147.41
150.45
146.75
149.65
12,184,483
+3.02(+2.06%)
Aug 24, 2021
146.00
147.45
145.88
146.63
8,248,022
+0.90(+0.62%)
Aug 23, 2021
144.45
146.09
144.37
145.73
8,531,607
+1.84(+1.28%)
Aug 20, 2021
143.54
144.05
142.43
143.88
7,499,292
+0.41(+0.29%)
Aug 19, 2021
142.43
144.67
142.29
143.48
10,233,747
-1.21(-0.84%)
Aug 18, 2021
145.36
146.94
144.46
144.69
8,671,138
-1.33(-0.91%)
Aug 17, 2021
146.53
147.70
144.40
146.01
10,050,519
-1.79(-1.21%)
Aug 16, 2021
147.81
147.89
145.80
147.80
9,415,884
-0.98(-0.66%)
Aug 13, 2021
150.46
150.80
148.40
148.78
9,657,226
-1.68(-1.12%)
Aug 12, 2021
150.54
151.00
149.31
150.46
9,514,858
+0.59(+0.39%)
Aug 11, 2021
148.79
150.19
147.95
149.87
10,341,983
+1.77(+1.19%)
Aug 10, 2021
145.76
148.77
145.36
148.11
9,317,490
+1.79(+1.23%)
Aug 09, 2021
146.49
147.45
144.98
146.31
10,232,508
-0.16(-0.11%)
Aug 06, 2021
144.32
146.77
144.25
146.47
14,332,495
+4.04(+2.84%)
Aug 05, 2021
141.62
142.93
141.37
142.43
9,840,528
+1.78(+1.26%)
Aug 04, 2021
140.66
142.63
140.34
140.65
10,919,570
-1.53(-1.08%)
Aug 03, 2021
141.31
142.56
139.05
142.18
11,170,900
+1.60(+1.14%)
Aug 02, 2021
141.38
143.63
140.49
140.58
10,970,937
-0.57(-0.40%)
Jul 30, 2021
141.90
142.91
140.61
141.15
10,543,633
-1.13(-0.80%)
Jul 29, 2021
142.42
143.09
141.27
142.28
9,745,876
+1.21(+0.86%)
Jul 28, 2021
141.62
142.07
140.31
141.08
9,910,672
+0.23(+0.16%)
Jul 27, 2021
139.87
141.81
139.31
140.84
12,060,886
-0.19(-0.13%)
Jul 26, 2021
139.67
141.32
139.65
141.03
8,825,750
+0.94(+0.67%)
Jul 23, 2021
140.87
142.14
139.73
140.09
10,394,119
-0.27(-0.19%)
Jul 22, 2021
142.17
142.69
139.47
140.36
10,659,412
-1.79(-1.26%)
Jul 21, 2021
141.40
142.89
140.76
142.16
13,284,961
+2.93(+2.10%)
Jul 20, 2021
136.26
140.54
136.08
139.23
16,541,548
+2.55(+1.86%)
Jul 19, 2021
138.15
139.33
135.51
136.68
23,838,046
-4.59(-3.25%)
Jul 16, 2021
145.04
145.34
140.44
141.27
15,057,243
-3.30(-2.28%)
Jul 15, 2021
143.12
145.57
142.94
144.57
12,407,554
+0.32(+0.22%)
Jul 14, 2021
145.03
146.27
142.24
144.26
15,721,627
-0.49(-0.34%)
Jul 13, 2021
145.12
146.37
142.75
144.75
24,382,352
-2.19(-1.49%)
Jul 12, 2021
143.54
148.01
143.16
146.94
21,428,182
+2.07(+1.43%)
Jul 09, 2021
142.33
145.22
141.90
144.86
14,725,806
+4.49(+3.20%)
Jul 08, 2021
140.99
141.85
139.53
140.37
19,176,572
-2.46(-1.73%)
Jul 07, 2021
141.37
143.48
140.94
142.83
13,189,008
+0.17(+0.12%)
Jul 06, 2021
144.87
144.87
141.68
142.67
16,218,740
-2.44(-1.68%)
Jul 02, 2021
145.03
145.37
144.26
145.10
12,292,208
-0.14(-0.10%)
Jul 01, 2021
144.48
145.30
143.70
145.24
11,331,123
+1.42(+0.99%)
Jun 30, 2021
142.16
144.32
142.13
143.82
13,548,571
+1.29(+0.91%)
Jun 29, 2021
143.32
144.53
142.03
142.52
15,709,347
-0.18(-0.12%)
Jun 28, 2021
142.12
142.84
140.66
142.70
15,259,983
+0.26(+0.18%)
Jun 25, 2021
141.09
142.85
140.24
142.44
16,746,960
+1.42(+1.01%)
Jun 24, 2021
140.47
141.58
139.82
141.02
14,839,712
+1.28(+0.92%)
Jun 23, 2021
138.88
140.58
138.78
139.73
13,770,073
+0.84(+0.61%)
Jun 22, 2021
139.25
139.59
137.46
138.89
15,408,838
-0.20(-0.15%)
Jun 21, 2021
137.85
139.81
137.79
139.09
20,178,004
+2.32(+1.70%)
Jun 18, 2021
138.05
138.42
136.44
136.77
47,148,776
-3.55(-2.53%)
Jun 17, 2021
145.26
145.59
139.85
140.32
32,130,176
-4.17(-2.89%)
Jun 16, 2021
143.07
145.74
141.57
144.49
27,370,952
+1.01(+0.70%)
Jun 15, 2021
144.89
145.09
142.51
143.49
26,470,844
-2.21(-1.52%)
Jun 14, 2021
148.08
148.25
144.85
145.70
21,536,864
-2.52(-1.70%)
Jun 11, 2021
148.34
149.05
147.07
148.21
14,821,741
-0.10(-0.07%)
Jun 10, 2021
151.97
152.79
148.23
148.31
13,106,291
-2.35(-1.56%)
Jun 09, 2021
151.77
151.84
150.05
150.66
13,384,110
-1.91(-1.25%)
Jun 08, 2021
152.09
153.27
150.87
152.57
11,210,453
-0.61(-0.40%)
Jun 07, 2021
154.41
154.51
152.69
153.18
7,858,782
-0.72(-0.47%)
Jun 04, 2021
153.69
154.11
152.59
153.90
9,204,647
+0.25(+0.16%)
Jun 03, 2021
152.94
154.64
152.25
153.65
14,442,991
+0.10(+0.07%)
Jun 02, 2021
154.66
154.82
153.06
153.55
11,352,920
+0.01(+0.01%)
Jun 01, 2021
153.37
154.33
153.01
153.54
10,214,129
+1.67(+1.10%)
May 28, 2021
152.27
152.51
150.96
151.86
11,133,721
-0.10(-0.07%)
May 27, 2021
151.59
152.34
150.32
151.97
16,984,992
+2.33(+1.56%)
May 26, 2021
151.24
151.40
149.15
149.63
14,122,177
-0.02(-0.01%)
May 25, 2021
151.50
153.21
149.38
149.65
13,636,118
-1.56(-1.03%)
May 24, 2021
151.05
151.85
149.90
151.22
10,208,374
+0.81(+0.54%)
May 21, 2021
149.18
150.92
148.81
150.40
11,084,559
+1.69(+1.14%)
May 20, 2021
148.71
149.66
147.50
148.71
11,274,476
-0.26(-0.17%)
May 19, 2021
148.87
149.03
146.69
148.97
14,360,497
-1.15(-0.76%)
May 18, 2021
152.27
153.03
150.03
150.12
12,004,281
-2.14(-1.41%)
May 17, 2021
151.06
152.43
150.74
152.26
10,691,217
+0.61(+0.40%)
May 14, 2021
150.15
152.06
149.78
151.65
11,446,571
+2.32(+1.55%)
May 13, 2021
146.26
150.20
145.80
149.33
16,651,893
+3.75(+2.57%)
May 12, 2021
147.58
148.66
145.20
145.59
15,552,119
-1.01(-0.69%)
May 11, 2021
148.43
150.15
146.13
146.59
16,709,574
-2.48(-1.66%)
May 10, 2021
149.33
151.39
148.98
149.07
15,153,965
-0.02(-0.01%)
May 07, 2021
145.37
149.33
145.19
149.09
15,419,876
+0.51(+0.34%)
May 06, 2021
146.16
148.71
145.32
148.58
14,639,964
+2.93(+2.01%)
May 05, 2021
145.38
146.35
142.98
145.65
11,367,686
+1.89(+1.31%)
May 04, 2021
141.35
143.91
140.68
143.76
14,033,085
+1.96(+1.38%)
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
.