JARDEN Historical Stock Price

Below is the stock price history for Jarden JAH. Data is recorded each day for the historical open, high, low, close and volume. The Jarden stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jarden Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-15 59.00 59.52 58.63 59.03 1,011,826
2016-04-14 58.94 59.38 58.71 59.035 244,821
2016-04-13 59.01 59.33 58.77 59.265 183,813
2016-04-12 58.68 58.72 58.00 58.64 214,181
2016-04-11 58.99 59.25 58.54 58.58 199,705
2016-04-08 58.97 59.44 58.40 58.65 257,443
2016-04-07 58.89 58.98 58.31 58.655 399,142
2016-04-06 59.53 59.62 59.22 59.37 267,320
2016-04-05 59.70 59.80 59.33 59.46 204,691
2016-04-04 60.00 60.12 59.74 60.00 333,166
2016-04-01 58.67 60.12 58.58 60.10 449,058
2016-03-31 58.81 59.11 58.70 58.935 209,251
2016-03-30 59.71 59.88 58.82 58.84 272,643
2016-03-29 58.39 59.27 58.38 59.27 194,383
2016-03-28 57.67 58.30 57.50 58.25 100,163
2016-03-24 57.52 57.96 57.40 57.60 101,605
2016-03-23 57.61 57.94 57.49 57.67 139,604
2016-03-22 57.47 58.05 57.29 57.79 117,183
2016-03-21 57.56 57.97 57.48 57.71 182,317
2016-03-18 57.14 58.38 57.08 57.52 190,113
2016-03-17 56.64 57.50 56.50 57.23 128,303
2016-03-16 55.84 56.79 55.75 56.60 122,311
2016-03-15 55.44 56.07 55.44 55.94 74,609
2016-03-14 55.68 55.89 55.48 55.89 55,649
2016-03-11 54.94 55.77 54.81 55.705 260,381
2016-03-10 54.76 54.77 53.97 54.50 72,060
2016-03-09 54.00 54.67 53.89 54.59 202,059
2016-03-08 54.19 54.19 53.17 53.65 88,199
2016-03-07 55.31 55.31 54.22 54.29 189,058
2016-03-04 55.93 56.47 55.43 55.51 163,005

» More Jarden Stock Price History

To see other companies like Jarden (JAH), view our stock market today for news, and other data.