Jarden Corporation Historical Stock Prices

JAH 
$50.78
*  
1.13
2.18%
Get JAH Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading JAH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.55  51.92  50.76  50.78 3,499,334
02/05/2016 51.55 51.92 50.76 50.78 3,534,657
02/04/2016 50.63 52.02 50.63 51.91 1,918,172
02/03/2016 51.83 51.89 50.21 50.91 2,393,357
02/02/2016 52.93 52.93 51.55 51.61 3,104,289
02/01/2016 53.15 53.63 52.66 53.22 3,618,539
01/29/2016 51.5 53.11 51.3 53.05 4,872,979
01/28/2016 51.4 51.88 50.61 51.67 2,998,795
01/27/2016 51.37 52.08 50.92 51.11 2,281,306
01/26/2016 51.14 52.08 50.84 52.03 2,258,517
01/25/2016 50.64 50.96 50.23 50.8 3,070,601
01/22/2016 50.9 51.17 50.37 50.74 1,897,994
01/21/2016 49.68 50.83 49.12 50.24 4,179,670
01/20/2016 49.41 50.01 48.25 49.6 5,054,305
01/19/2016 51.18 51.41 49.64 50.03 2,925,232
01/15/2016 50.24 50.8 49.79 50.7 4,110,938
01/14/2016 51.41 51.63 50.63 51.25 4,204,242
01/13/2016 53.47 54.06 51.38 51.44 4,153,212
01/12/2016 53.15 53.5 52.52 53.4 2,879,007
01/11/2016 52.93 53.12 52.08 52.67 2,475,220
01/08/2016 53.82 53.88 52.65 52.73 4,519,480
01/07/2016 54.6 54.76 53.28 53.54 4,283,968
01/06/2016 55.51 55.88 54.925 55.32 5,157,105
01/05/2016 56.14 56.59 55.9 56.21 3,498,171
01/04/2016 56.23 56.4 55.67 56.16 5,759,650
12/31/2015 56.54 57.71 56.42 57.12 2,440,174
12/30/2015 57.28 57.35 56.71 56.74 2,280,514
12/29/2015 57.39 57.71 56.97 57.25 2,762,876
12/28/2015 56.6 57.37 56.23 57.36 2,283,537
12/24/2015 56.78 56.92 56.46 56.6 1,045,323
12/23/2015 56.96 57 56.26 56.87 3,094,099
12/22/2015 57.5 57.595 56.07 56.71 3,435,217
12/21/2015 57.6 57.72 57.02 57.37 4,401,066
12/18/2015 57 57.58 56.363 57.42 6,399,311
12/17/2015 57.68 57.75 56.4 57.13 7,256,010
12/16/2015 56 57.965 55.55 57.55 9,496,619
12/15/2015 54.4 56 54.25 55.69 17,693,750
12/14/2015 53.63 55.45 52.58 54.09 30,365,400
12/11/2015 52.63 53.14 52.44 52.68 2,173,609
12/10/2015 53.25 53.67 52.5801 53.41 3,092,188
12/09/2015 52.5 54.21 52.21 53.14 4,864,700
12/08/2015 52.7 53.36 52 52.69 8,805,279
12/07/2015 48.07 53.49 47.503 50.09 7,559,082
12/04/2015 47.74 48.41 47.48 48.31 1,580,017
12/03/2015 47.86 48.41 47.285 47.54 3,187,924
12/02/2015 47.85 48.13 47.55 47.81 2,325,962
12/01/2015 46.96 48.17 46.7 47.99 2,510,523
11/30/2015 46.8 46.86 46.317 46.68 2,143,093
11/27/2015 46.65 47.07 46.48 46.83 353,602
11/25/2015 46.75 46.94 46.48 46.59 926,094
11/24/2015 46.09 46.83 45.765 46.62 2,189,767
11/23/2015 46.48 47.18 46.29 46.6 1,773,078
11/20/2015 44.96 46.62 44.71 46.33 4,170,832
11/19/2015 46.43 46.43 43.1903 44.77 6,205,260
11/18/2015 45.56 46.3 45.29 46.24 2,688,451
11/17/2015 45.98 46.24 45.3 45.52 2,453,176
11/16/2015 45.7 45.96 45.3 45.95 2,479,044
11/13/2015 47.08 47.21 45.55 45.62 2,731,456
11/12/2015 47.82 47.83 47.31 47.39 1,948,248
11/11/2015 48.9 48.9 48.04 48.19 1,821,617
11/10/2015 48.58 49.1 48.41 48.85 2,808,199
11/09/2015 48.2 48.685 47.87 48.65 2,456,666
11/06/2015 48.2 48.42 47.82 48.3 2,502,612
11/05/2015 48.18 48.66 47.77 48.41 2,817,968
11/04/2015 48.48 48.49 47.73 48.25 3,554,584
11/03/2015 47.41 48.86 47.06 48.5 6,196,608
11/02/2015 44.8 46.675 44.75 46.5 3,853,158
10/30/2015 44.59 45.06 44.36 44.8 4,280,256
10/29/2015 45.1 46.42 43.5 44.53 10,126,020
10/28/2015 46.82 47.228 46.25 46.76 5,101,457
10/27/2015 46.67 47 46.41 46.79 2,837,110
10/26/2015 45.86 47.3 45.02 47.08 3,859,849
10/23/2015 47.73 48.1 46.34 46.51 4,900,406
10/22/2015 48.06 48.59 46.77 47.38 5,941,683
10/21/2015 49.46 49.545 47.99 48.04 4,210,112
10/20/2015 49.57 49.85 49.11 49.14 1,657,070
10/19/2015 49.86 50.25 49.09 49.6 2,181,400
10/16/2015 49.5 50.08 49.11 49.83 8,865,619
10/15/2015 50.19 50.59 48.96 49.85 6,286,578
10/14/2015 51.78 52.47 50.885 51.08 4,342,688
10/13/2015 50.68 51.04 50.48 50.69 1,621,038
10/12/2015 51.03 51.03 50.56 50.99 778,420
10/09/2015 51.1 51.11 50.68 50.9 848,926
10/08/2015 50.38 51.19 50.31 51.05 1,401,222
10/07/2015 50.4 51.06 50.12 50.57 1,513,976
10/06/2015 50.83 51.03 50.03 50.1 1,429,415
10/05/2015 50.34 50.97 50.03 50.79 1,517,681
10/02/2015 48.26 49.84 47.84 49.84 1,610,649
10/01/2015 49 49.445 48.15 48.84 1,671,910
09/30/2015 48.15 49.03 47.96 48.88 1,844,575
09/29/2015 48.25 48.41 47.21 47.63 1,895,112
09/28/2015 51 51.09 48.19 48.3 2,741,646
09/25/2015 51.36 51.84 51.01 51.28 1,157,653
09/24/2015 51.14 51.2 50.31 50.81 1,443,064
09/23/2015 52.01 52.36 51.16 51.66 872,587
09/22/2015 51.51 52.09 51.4001 51.98 1,653,151
09/21/2015 52.64 52.82 52.07 52.39 992,455
09/18/2015 52.5 53.12 52.085 52.18 2,124,922
09/17/2015 53.19 53.79 52.82 53.24 840,190
09/16/2015 52.52 53.22 52.405 53.11 1,301,894
09/15/2015 51.76 52.65 51.56 52.5 1,454,236
09/14/2015 51.93 52.15 51.52 51.7 1,263,388
09/11/2015 51.16 51.97 50.98 51.97 1,111,522
09/10/2015 51.58 52.03 51.15 51.47 770,304
09/09/2015 52.94 53.1 51.47 51.57 2,067,080
09/08/2015 52.07 52.73 51.73 52.67 1,507,277
09/04/2015 50.36 51.215 50.29 50.9 1,384,410
09/03/2015 51.3 51.72 50.91 51.19 2,741,223
09/02/2015 50.23 50.95 49.85 50.94 2,080,387
09/01/2015 50.23 50.99 49.31 49.46 2,664,042
08/31/2015 52.25 52.25 51.19 51.34 1,909,114
08/28/2015 52.2 52.38 51.67 52.34 1,786,449
08/27/2015 51 52.54 50.8901 52.41 2,881,901
08/26/2015 50.04 50.65 48.7 50.39 2,366,952
08/25/2015 50.43 50.54 48.9 48.94 3,236,255
08/24/2015 48.53 51.51 47.44 48.97 5,071,956
08/21/2015 51.52 52.03 51.07 51.29 2,990,124
08/20/2015 53.51 53.909 52.16 52.18 1,964,239
08/19/2015 54.79 54.79 53.91 54.11 1,297,055
08/18/2015 54.98 55.23 54.66 54.98 1,244,916
08/17/2015 54.41 55.02 54.28 55.01 1,087,631
08/14/2015 53.93 54.86 53.9 54.79 790,195
08/13/2015 54.26 54.33 53.8 54.13 830,113
08/12/2015 54.46 54.48 53.1 54.02 1,461,022
08/11/2015 55.08 55.26 54.5 54.76 1,316,561
08/10/2015 55.44 55.83 55.21 55.56 1,384,928
08/07/2015 54.93 55.18 54.54 55.04 1,652,632
08/06/2015 56.08 56.08 54.81 54.98 1,882,484
08/05/2015 55.3 56.03 55.17 55.85 1,888,342
08/04/2015 54.98 55.2 54.69 55.01 970,910
08/03/2015 55.01 55.27 54.16 54.81 1,422,502
07/31/2015 55.59 55.69 55 55 2,354,947
07/30/2015 55.14 55.42 54.55 55.37 1,830,619
07/29/2015 55.47 57.09 54.25 55.32 3,020,550
07/28/2015 53.94 54.46 53.28 54.13 2,941,021
07/27/2015 54.44 54.72 53.64 53.82 1,850,810
07/24/2015 55.44 55.51 54.52 55.03 1,817,422
07/23/2015 56.09 56.14 55.29 55.39 1,577,559
07/22/2015 55.38 55.81 55.3 55.78 1,410,574
07/21/2015 56.63 56.81 55.37 55.69 2,131,724
07/20/2015 54.91 56.38 54.76 56.25 4,392,748
07/17/2015 54.47 54.77 54.25 54.77 11,021,630
07/16/2015 54.57 54.77 54 54.7 1,952,182
07/15/2015 55.33 55.46 54.29 54.36 1,492,911
07/14/2015 55.03 55.53 54.61 55.23 1,513,850
07/13/2015 54.89 55.75 52.82 54.78 3,323,419
07/10/2015 52.14 52.59 51.95 52.31 1,003,124
07/09/2015 52.2 52.31 51.54 51.61 743,710
07/08/2015 51.91 52.28 51.36 51.51 1,432,728
07/07/2015 51.75 52.37 51.09 52.28 1,305,101
07/06/2015 51.36 52.15 51.15 51.71 1,533,523
07/02/2015 52.17 52.39 51.64 51.75 887,862
07/01/2015 52.35 52.51 51.99 52.21 1,088,472
06/30/2015 52.52 52.76 51.61 51.75 1,701,312
06/29/2015 53.27 53.46 52.1 52.17 1,918,732
06/26/2015 53.76 54.38 53.49 53.86 4,724,915
06/25/2015 53.35 53.78 53.13 53.56 1,058,132
06/24/2015 53.78 53.8 52.89 53.16 1,455,606
06/23/2015 53.55 53.96 53.41 53.76 1,322,061
06/22/2015 53.88 53.898 53.41 53.68 938,037
06/19/2015 53.82 53.96 53.43 53.5 1,201,525
06/18/2015 53.03 53.98 52.91 53.87 1,084,074
06/17/2015 52.72 53.07 52.53 53 565,649
06/16/2015 52.44 52.85 52.31 52.72 759,196
06/15/2015 53.11 53.11 52.46 52.47 995,476
06/12/2015 53.22 53.42 53 53.28 814,164
06/11/2015 53.47 53.85 53.25 53.51 813,678
06/10/2015 52.67 53.54 52.41 53.39 1,020,689
06/09/2015 52.92 53.02 52.24 52.4 1,016,443
06/08/2015 53.28 53.46 52.935 52.94 787,773
06/05/2015 52.92 53.24 52.74 53.2 763,627
06/04/2015 53.41 53.9 53 53.07 648,297
06/03/2015 53.34 54.05 52.9 53.79 1,287,817
06/02/2015 53.09 53.43 52.86 53.08 722,059
06/01/2015 53.17 53.5 52.575 53.33 970,837
05/29/2015 54.31 54.34 53.04 53.06 1,303,851
05/28/2015 53.96 54.57 53.81 54.43 1,049,535
05/27/2015 53.67 54.22 53.5 54.17 1,213,418
05/26/2015 54.04 54.06 52.98 53.16 796,510
05/22/2015 53.96 54.42 53.7 54.23 663,565
05/21/2015 54.01 54.26 53.835 53.97 845,405
05/20/2015 53.65 54.23 53.29 53.96 979,185
05/19/2015 54.15 54.25 53.59 53.68 1,014,599
05/18/2015 53.95 54.19 53.8 53.93 1,318,409
05/15/2015 54.45 54.45 53.82 53.98 1,450,923
05/14/2015 53.03 54.52 52.68 54.32 2,485,849
05/13/2015 52.42 52.82 52.21 52.68 1,116,286
05/12/2015 52.24 52.54 51.89 52.22 833,094
05/11/2015 51.91 52.73 51.83 52.44 971,555
05/08/2015 52.43 52.45 51.91 52 1,396,804
05/07/2015 51.29 51.94 51.29 51.87 998,052
05/06/2015 51.28 51.58 50.77 51.26 1,131,023
05/05/2015 52.52 52.52 51.14 51.21 2,329,216
05/04/2015 51.65 51.93 51.21 51.24 734,425
05/01/2015 51.31 51.84 51.31 51.61 1,130,674
04/30/2015 51.95 52.19 51.04 51.18 1,312,347
04/29/2015 51.8 52.23 51.75 52.06 1,674,083
04/28/2015 51.8 52.38 51.58 52.15 1,422,572
04/27/2015 52.23 52.34 51.44 51.92 1,191,457
04/24/2015 53.21 53.21 51.41 52.23 2,124,798
04/23/2015 52.56 53.86 52.1 53.2 2,750,464
04/22/2015 52.03 52.03 51.3 51.68 1,936,566
04/21/2015 52.33 52.49 51.8 51.84 1,432,311
04/20/2015 52.23 52.55 51.96 52.1 956,626
04/17/2015 52.3 52.45 51.55 51.87 979,594
04/16/2015 52.79 53.13 52.46 52.64 833,397
04/15/2015 53.44 53.44 53.005 53.06 654,703
04/14/2015 53.12 53.44 52.89 53.19 910,789
04/13/2015 53.75 53.91 53.26 53.3 1,064,735
04/10/2015 53.36 53.74 53.19 53.71 494,103
04/09/2015 53.07 53.33 52.74 53.29 824,167
04/08/2015 52.57 53.06 52.49 52.98 1,139,264
04/07/2015 53.3 53.53 52.65 52.68 967,644
04/06/2015 52.57 53.41 52.4 53.37 987,525
04/02/2015 52.23 53.18 52.23 53.01 582,708
04/01/2015 52.59 52.6144 51.78 52.57 1,188,330
03/31/2015 53.11 53.61 52.63 52.9 1,535,396
03/30/2015 52.92 53.71 52.92 53.45 1,019,181
03/27/2015 51.77 52.62 51.77 52.59 668,815
03/26/2015 51.99 52.07 51.345 51.65 869,257
03/25/2015 53.26 53.4 52.3 52.3 837,789
03/24/2015 53.58 53.602 52.91 53.15 585,780
03/23/2015 53.85 54 53.56 53.56 523,254
03/20/2015 53.45 53.9 53.14 53.76 2,570,778
03/19/2015 53.23 53.47 52.97 53.2 867,908
03/18/2015 52.6 53.46 52.22 53.23 1,312,935
03/17/2015 52.17 52.66 52.0201 52.6 1,488,090
03/16/2015 51.85 52.45 51.68 52.25 1,035,341
03/13/2015 51.58 51.91 50.97 51.75 918,059
03/12/2015 51.37 51.96 51.35 51.88 806,119
03/11/2015 51.06 51.16 50.711 51.07 1,374,673
03/10/2015 51.43 51.61 50.96 51.05 878,614
03/09/2015 51.22 52.06 51.13 51.91 985,523
03/06/2015 51.87 52.59 51.02 51.14 1,159,777
03/05/2015 52.68 52.75 51.96 52.23 1,231,032
03/04/2015 52.35 52.69 52.16 52.49 1,846,065
03/03/2015 53.26 53.26 52.265 52.65 920,726
03/02/2015 53 53.79 52.85 53.42 1,765,255
02/27/2015 53.34 53.63 52.93 53.07 1,587,649
02/26/2015 53.68 53.96 53.19 53.5 1,591,726
02/25/2015 53.62 54.26 53.42 53.79 1,325,792
02/24/2015 53.01 53.76 52.96 53.66 1,537,855
02/23/2015 53.07 53.21 52.48 53.11 1,150,843
02/20/2015 52.44 53.08 52.05 53.08 1,438,297
02/19/2015 53.04 53.33 52.51 52.58 2,927,281
02/18/2015 51.97 53.16 51.83 53.12 2,051,093
02/17/2015 51.15 52.17 51.056 52.02 1,669,622
02/13/2015 51.13 51.65 50.91 51.18 2,436,541
02/12/2015 51.49 52.18 50.75 51 3,437,579
02/11/2015 49.28 49.45 48.84 49.25 1,543,158
02/10/2015 49.41 49.42 48.93 49.24 1,071,400
02/09/2015 49 49.44 48.66 48.74 1,224,410
02/06/2015 48.96 49.325 48.81 49.23 1,202,953
02/05/2015 48.82 49.15 48.72 48.98 2,285,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?