Jarden Corporation Historical Stock Prices

JAH 
$51.65
*  
0.65
1.24%
Get JAH Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading JAH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    JAH Pre-Market
 
 
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 26-MAR-2014 TO 26-MAR-2015

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  51.86  52.07  51.345  51.65 867,563
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
02/04/2015 49.48 49.68 48.49 48.58 1,743,932
02/03/2015 49 49.81 48.69 49.74 913,290
02/02/2015 48.16 48.75 47.68 48.74 1,471,423
01/30/2015 48.5 49.07 47.94 48.02 1,510,289
01/29/2015 48.91 49.23 48.37 48.99 1,581,166
01/28/2015 49.83 49.89 48.64 48.75 676,257
01/27/2015 49.28 49.76 49.05 49.41 728,754
01/26/2015 48.98 49.98 48.75 49.95 902,838
01/23/2015 49.09 49.47 48.76 48.93 741,004
01/22/2015 48.91 49.21 48.25 49.21 968,603
01/21/2015 48.53 48.86 48.14 48.58 898,522
01/20/2015 47.01 48.66 47.01 48.46 2,685,148
01/16/2015 44.84 46.21 44.77 46.16 912,962
01/15/2015 45.99 46.124 44.78 45.07 1,175,243
01/14/2015 45.74 46.06 45.33 45.95 1,142,488
01/13/2015 46.75 47.66 45.74 46.44 938,525
01/12/2015 46.46 46.75 45.95 46.43 711,515
01/09/2015 47.65 47.65 46.41 46.46 1,174,274
01/08/2015 47.01 47.86 47 47.72 1,394,433
01/07/2015 46.3 46.79 45.94 46.66 1,262,782
01/06/2015 46.75 46.84 45.56 45.93 1,723,869
01/05/2015 47.02 47.54 46.69 46.85 1,138,863
01/02/2015 47.96 48.2 47.13 47.44 1,062,701
12/31/2014 48.31 48.72 47.84 47.88 755,910
12/30/2014 48.16 48.44 47.88 48.27 564,791
12/29/2014 47.69 48.39 47.69 48.34 983,832
12/26/2014 48.12 48.26 47.76 47.83 567,821
12/24/2014 47.79 48.24 47.555 47.91 664,383
12/23/2014 47.55 47.95 47.22 47.81 1,619,988
12/22/2014 46.81 47.1 46.68 46.95 601,315
12/19/2014 47.27 47.27 46.42 46.86 2,834,694
12/18/2014 46.59 47.86 46.59 47.03 2,015,529
12/17/2014 45.71 46.41 45.3 46.29 969,770
12/16/2014 45.21 45.9 45.01 45.63 1,811,304
12/15/2014 46.05 46.12 45.13 45.53 1,431,638
12/12/2014 45.85 46.3 45.69 45.76 1,585,117
12/11/2014 45.48 46.74 45.48 46.21 2,785,345
12/10/2014 45.06 45.38 44.78 45.05 1,262,510
12/09/2014 44.47 45.27 44.12 45.25 2,259,557
12/08/2014 44.79 45.375 44.49 45 1,377,088
12/05/2014 44.52 45.18 44.48 45.09 1,018,553
12/04/2014 44.82 44.96 44.3 44.51 1,008,589
12/03/2014 44.48 45.04 44.25 44.98 1,139,857
12/02/2014 43.94 44.44 43.87 44.43 1,213,937
12/01/2014 44.63 44.65 44.01 44.08 1,377,639
11/28/2014 44 44.58 43.85 44.15 869,682
11/26/2014 43.7 44.44 43.51 43.84 2,061,892
11/25/2014 44.52 44.69 42.55 43.69 6,801,865
11/24/2014 45.6067 45.6933 44.0667 44.52 4,014,310
11/21/2014 45.9733 45.9733 45.2867 45.3267 1,235,407
11/20/2014 45.16 45.6533 44.9867 45.42 1,745,959
11/19/2014 45.2267 45.4867 44.7467 45.4467 1,748,926
11/18/2014 44.3933 44.8067 44.2133 44.6867 1,637,884
11/17/2014 44.3867 44.6467 44.32 44.46 949,645
11/14/2014 44.7533 44.9667 44.3067 44.54 1,760,373
11/13/2014 44.4467 44.7133 44.2733 44.6 1,408,366
11/12/2014 44 44.5333 44 44.3267 1,824,037
11/11/2014 44.6933 44.9 44.0867 44.2067 1,621,666
11/10/2014 44.2133 44.62 44.0353 44.56 1,724,784
11/07/2014 43.6933 44.24 43.5 44.1533 2,159,400
11/06/2014 43.3267 43.62 43.14 43.5867 1,017,075
11/05/2014 43.48 43.5667 42.7733 43.1867 1,350,762
11/04/2014 43.4667 43.72 42.9667 43.1933 1,220,865
11/03/2014 43.5 43.6767 43.2333 43.5933 1,879,135
10/31/2014 44 44.0267 43.16 43.3933 1,448,080
10/30/2014 42.9867 43.74 42.78 43.5333 2,258,407
10/29/2014 43.2333 43.2867 42.3667 42.9667 1,566,394
10/28/2014 43 43.1533 42.4 43.1067 2,024,644
10/27/2014 42.0267 43 41.9 42.72 1,795,894
10/24/2014 41.5867 42.14 41.2533 42.0733 1,387,185
10/23/2014 40.7133 42 40.56 41.5067 3,303,855
10/22/2014 40 40.0533 39.3067 39.3133 2,096,865
10/21/2014 39.3933 39.9667 39.2333 39.96 1,350,351
10/20/2014 38.52 38.9867 38.2 38.9733 937,974
10/17/2014 38.1667 38.98 37.8533 38.5067 2,120,418
10/16/2014 36.72 38.08 36.44 37.7533 1,734,610
10/15/2014 37.0067 37.6087 36.2667 37.3067 2,405,677
10/14/2014 37.7467 38.14 37.3867 37.5667 1,572,355
10/13/2014 38.9333 39.1067 37.5067 37.6067 1,908,850
10/10/2014 40.0933 40.0933 39.0333 39.0667 1,985,595
10/09/2014 40.5867 40.8467 40.0133 40.02 2,738,104
10/08/2014 39.76 40.68 39.5 40.6667 1,231,456
10/07/2014 39.6667 39.8867 39.48 39.6733 1,134,618
10/06/2014 40.1667 40.2533 39.8067 39.9933 741,261
10/03/2014 39.8 39.99 39.6067 39.9267 1,185,484
10/02/2014 39.72 40.04 39.22 39.5467 1,222,932
10/01/2014 40.0533 40.0533 39.56 39.7067 1,788,121
09/30/2014 39.9333 40.2333 39.56 40.0733 1,448,790
09/29/2014 39.7133 40.06 39.6667 40.0333 785,845
09/26/2014 39.7467 40.3067 39.6667 40.1933 672,453
09/25/2014 40.3333 40.3733 39.6667 39.7067 872,116
09/24/2014 40.0933 40.8267 39.9733 40.5867 1,143,306
09/23/2014 40.1333 40.6133 39.9133 39.9533 854,770
09/22/2014 40.9267 40.9667 39.9933 40.1267 1,101,759
09/19/2014 41.1067 41.2333 40.8467 41.0267 1,269,844
09/18/2014 41.2267 41.3733 40.8867 41.02 885,180
09/17/2014 41.1 41.2487 40.6267 40.8733 624,372
09/16/2014 40.7533 41.2667 40.5933 41.1 1,208,230
09/15/2014 40.7 40.7867 40.3933 40.64 745,489
09/12/2014 40.8333 40.9267 40.5133 40.68 795,699
09/11/2014 40.6467 41.02 40.5767 40.9 936,129
09/10/2014 40.3667 40.9727 40.2733 40.8 1,049,326
09/09/2014 40.52 40.7333 40.26 40.3067 1,355,934
09/08/2014 40.4733 40.6067 40.2533 40.5333 1,002,247
09/05/2014 40.4867 40.7067 40.3267 40.4467 1,164,264
09/04/2014 40.8733 41.12 40.4333 40.5667 2,247,393
09/03/2014 40.0733 40.8733 39.6867 40.8533 1,820,323
09/02/2014 39.8067 40.2733 39.7933 39.9533 1,182,748
08/29/2014 39.7733 40.06 39.6533 39.86 801,676
08/28/2014 39.5333 39.9033 39.3067 39.7533 613,942
08/27/2014 39.7133 39.77 39.4867 39.7267 698,802
08/26/2014 39.7 40 39.3067 39.76 1,501,966
08/25/2014 39.3333 39.56 39.0733 39.2267 727,095
08/22/2014 38.8 39.2667 38.6133 39.1533 802,350
08/21/2014 38.3 38.9367 38.2267 38.8333 972,970
08/20/2014 38.1067 38.42 37.9933 38.4 1,186,306
08/19/2014 38.3333 38.5667 38.12 38.1533 1,200,976
08/18/2014 38.3867 38.5867 38.2267 38.3267 1,034,056
08/15/2014 38.4733 38.4933 37.8133 38.1467 510,894
08/14/2014 37.8533 38.24 37.82 38.2333 710,359
08/13/2014 37.7667 37.9 37.5933 37.7267 1,072,348
08/12/2014 37.9733 38.2733 37.5267 37.6333 848,094
08/11/2014 37.8 38.3067 37.6873 37.9933 1,046,097
08/08/2014 37.0867 37.61 36.86 37.5667 875,025
08/07/2014 37.02 37.3867 36.92 37.0067 1,180,954
08/06/2014 36.78 37.06 36.7333 36.9067 1,558,431
08/05/2014 37.2 37.4333 36.8469 36.9533 686,304
08/04/2014 37.3 37.4733 37.0133 37.3467 1,243,209
08/01/2014 37.06 37.4467 36.7933 37.1933 2,114,860
07/31/2014 37.9933 38.06 37.24 37.2667 1,914,678
07/30/2014 38.5333 38.6 38 38.28 1,547,602
07/29/2014 39.0867 39.22 38.4067 38.4133 2,007,751
07/28/2014 38.9467 39.3533 38.3267 39.1 2,568,768
07/25/2014 38.6533 39.1667 38.5733 38.7533 2,115,933
07/24/2014 38.5467 40.5813 38.5467 38.9267 4,263,414
07/23/2014 37.8333 38.1067 37.6667 38.02 2,722,989
07/22/2014 37.8933 38.0467 37.66 37.7533 1,571,775
07/21/2014 38.16 38.1733 37.7267 37.74 947,670
07/18/2014 37.9667 38.38 37.94 38.3533 988,587
07/17/2014 38.1467 38.4933 37.7867 37.88 1,140,510
07/16/2014 38.6333 38.7867 37.9467 38.2667 1,705,042
07/15/2014 38.98 39.1133 38.2667 38.5467 1,044,712
07/14/2014 39.46 39.46 38.9633 38.9933 850,501
07/11/2014 39.0533 39.3 38.9334 38.9733 1,167,859
07/10/2014 38.5467 39.3467 38.4067 39.0467 1,533,967
07/09/2014 38.8733 39.08 38.64 38.9733 1,415,382
07/08/2014 39.1667 39.2467 38.3533 38.68 1,828,839
07/07/2014 39.6 39.7067 39.1467 39.2733 1,811,107
07/03/2014 39.6333 39.7133 39.4067 39.6067 689,836
07/02/2014 39.7133 39.88 39.44 39.5533 841,468
07/01/2014 39.78 40.1433 39.7 39.7733 1,823,472
06/30/2014 39.0267 39.5733 38.7767 39.5667 1,581,043
06/27/2014 38.6267 39.0767 38.4933 39.06 2,719,542
06/26/2014 39.0533 39.1533 38.6667 38.8 810,273
06/25/2014 38.4667 39.1667 38.4667 39.1 2,067,673
06/24/2014 39.5933 39.5933 38.32 38.3667 4,102,078
06/23/2014 40.3333 40.58 39.96 39.9667 1,571,727
06/20/2014 39.9267 40.3933 39.84 40.3267 3,384,081
06/19/2014 39.28 39.68 39.1733 39.6667 1,142,581
06/18/2014 38.9 39.2133 38.6933 39.1733 1,068,051
06/17/2014 38.78 39.1 38.5733 38.9533 1,823,553
06/16/2014 38.7267 39.12 38.6733 38.82 1,206,867
06/13/2014 38.5467 38.9667 38.5067 38.7667 969,346
06/12/2014 38.74 38.8133 38.4133 38.5067 1,496,379
06/11/2014 38.18 38.96 38.0667 38.7333 1,612,681
06/10/2014 38.66 38.8867 38.36 38.4067 1,149,582
06/09/2014 38.5333 38.82 38.3067 38.8133 1,228,609
06/06/2014 38.3467 38.6973 38.3467 38.52 937,291
06/05/2014 38.2733 38.42 37.7733 38.34 889,854
06/04/2014 38 38.2467 37.7967 38.1533 836,790
06/03/2014 38.2 38.5067 38.0533 38.1067 1,058,019
06/02/2014 37.9533 38.6933 37.5933 38.42 1,821,256
05/30/2014 37.82 37.9 37.5023 37.72 1,400,997
05/29/2014 37.9733 37.9733 37.44 37.82 849,018
05/28/2014 37.8733 37.9433 37.3533 37.7733 1,370,563
05/27/2014 38.5467 38.5467 37.6333 37.7733 1,493,532
05/23/2014 37.9 38.3733 37.8933 38.26 1,411,114
05/22/2014 37.4 37.9 37.2267 37.8533 1,625,601
05/21/2014 37.2533 37.4867 37.0133 37.32 1,117,926
05/20/2014 37.56 37.6 36.74 37.0133 2,403,157
05/19/2014 37.3667 37.8 37.18 37.6867 1,532,338
05/16/2014 37.18 37.3867 36.9733 37.3467 776,218
05/15/2014 37.4933 37.4933 36.44 37.08 1,684,885
05/14/2014 38.0133 38.0667 37.58 37.6267 775,374
05/13/2014 38.1067 38.22 37.6667 38.1133 1,006,126
05/12/2014 37.92 38.5067 37.72 38.1067 738,391
05/09/2014 37.5067 37.78 37.3467 37.7133 805,014
05/08/2014 37.6267 38.38 37.38 37.6 2,678,277
05/07/2014 37.3467 37.6867 36.6467 37.6733 2,768,914
05/06/2014 37.6933 37.6933 37.2467 37.2533 2,217,987
05/05/2014 37.1267 37.74 36.7207 37.6933 1,335,829
05/02/2014 37.7333 37.84 37.3267 37.38 1,951,596
05/01/2014 37.6133 39.0267 36.8933 37.72 3,333,433
04/30/2014 37.74 38.14 37.64 38.1 1,874,196
04/29/2014 37.38 38.02 37.2533 37.8867 1,807,623
04/28/2014 37.3333 37.5533 36.6733 37.2333 1,757,718
04/25/2014 37.4933 37.4933 36.9933 37.22 1,374,930
04/24/2014 37.66 37.6733 37.1333 37.5333 1,165,972
04/23/2014 38.1 38.2 37.46 37.46 1,270,701
04/22/2014 37.2867 38.26 37.28 38.0533 1,857,687
04/21/2014 37.3067 37.3733 37.0733 37.3333 915,675
04/17/2014 37.14 37.4133 36.9933 37.3 1,551,577
04/16/2014 37.2067 37.4 36.98 37.2333 1,614,882
04/15/2014 36.7267 37.3067 36.1667 36.9533 1,868,713
04/14/2014 37.0133 37.0933 36.28 36.5667 1,502,874
04/11/2014 36.8067 37.38 36.58 36.5933 1,783,842
04/10/2014 38.1133 38.46 37.02 37.14 2,185,861
04/09/2014 37.5733 38.24 37.26 38.2 1,818,466
04/08/2014 37.2467 37.74 36.9333 37.3467 3,145,504
04/07/2014 38.6333 38.78 36.58 37.0933 5,068,722
04/04/2014 39.96 40.3 38.8933 38.9733 1,974,477
04/03/2014 40.32 40.3633 39.2 39.4933 2,124,004
04/02/2014 40.2067 40.3667 39.98 40.2467 1,099,242
04/01/2014 39.9667 40.115 39.5007 40.06 2,215,180
03/31/2014 39.5133 39.9333 39.2067 39.8867 1,454,643
03/28/2014 39.2733 39.6467 39.14 39.1933 1,665,618
03/27/2014 38.8067 39.1667 38.54 39.08 2,176,492
03/26/2014 39.62 39.72 38.8133 38.8133 2,278,680
*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?