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 (%)
Oct 31, 2016 56.03 56.15 55.87 55.90 17,763,672 +0.12(+0.22%)
Oct 28, 2016 56.11 56.13 55.25 55.78 15,818,696 -0.10(-0.17%)
Oct 27, 2016 56.08 56.31 55.77 55.87 17,608,174 +0.08(+0.14%)
Oct 26, 2016 55.18 55.89 55.18 55.79 12,143,920 +0.27(+0.48%)
Oct 25, 2016 55.59 55.63 55.19 55.53 12,322,700 -0.06(-0.10%)
Oct 24, 2016 55.66 55.73 55.28 55.58 12,635,038 +0.31(+0.55%)
Oct 21, 2016 54.73 55.31 54.64 55.27 15,086,618 +0.19(+0.34%)
Oct 20, 2016 54.94 55.43 54.83 55.09 17,498,276 -0.07(-0.13%)
Oct 19, 2016 54.73 55.28 54.73 55.16 15,729,289 +0.52(+0.96%)
Oct 18, 2016 54.76 55.05 54.51 54.64 14,706,608 +0.43(+0.79%)
Oct 17, 2016 54.41 54.71 53.86 54.21 18,540,596 -0.28(-0.52%)
Oct 14, 2016 55.53 55.71 54.31 54.49 29,940,820 -0.18(-0.32%)
Oct 13, 2016 54.44 54.77 53.93 54.67 22,160,808 -0.31(-0.57%)
Oct 12, 2016 55.09 55.36 54.92 54.98 14,744,681 -0.15(-0.26%)
Oct 11, 2016 55.28 55.54 54.82 55.13 19,400,384 -0.27(-0.48%)
Oct 10, 2016 55.15 55.73 55.07 55.40 16,141,808 +0.43(+0.78%)
Oct 07, 2016 54.71 55.02 54.40 54.97 22,919,264 +0.19(+0.35%)
Oct 06, 2016 54.66 54.86 54.11 54.77 21,665,264 +0.15(+0.27%)
Oct 05, 2016 53.98 54.94 53.91 54.63 20,171,670 +0.88(+1.64%)
Oct 04, 2016 53.43 54.22 53.35 53.75 21,345,448 +0.46(+0.86%)
Oct 03, 2016 53.16 53.62 53.09 53.29 18,492,108 -0.06(-0.12%)
Sep 30, 2016 52.95 53.73 52.95 53.35 26,984,912 +0.75(+1.43%)
Sep 29, 2016 53.44 53.85 52.36 52.60 23,299,582 -0.85(-1.59%)
Sep 28, 2016 53.35 53.50 52.88 53.45 13,964,396 +0.28(+0.53%)
Sep 27, 2016 52.41 53.21 52.17 53.17 17,111,240 +0.46(+0.88%)
Sep 26, 2016 53.36 53.52 52.51 52.70 20,478,756 -1.18(-2.19%)
Sep 23, 2016 53.99 54.40 53.82 53.88 17,432,462 -0.11(-0.21%)
Sep 22, 2016 53.67 54.02 53.55 53.99 15,951,466 +0.44(+0.82%)
Sep 21, 2016 53.55 53.79 53.13 53.55 17,618,946 +0.30(+0.57%)
Sep 20, 2016 53.48 53.56 53.07 53.25 12,595,754 +0.22(+0.41%)
Sep 19, 2016 53.00 53.39 52.76 53.03 16,807,816 +0.30(+0.56%)
Sep 16, 2016 52.95 53.09 52.43 52.74 31,403,698 -0.66(-1.23%)
Sep 15, 2016 53.11 53.63 52.95 53.39 15,775,206 +0.19(+0.36%)
Sep 14, 2016 53.10 53.88 53.05 53.20 15,785,410 -0.10(-0.20%)
Sep 13, 2016 52.97 53.57 52.74 53.31 23,558,830 -0.42(-0.79%)
Sep 12, 2016 52.99 53.92 52.69 53.73 20,534,672 +0.33(+0.62%)
Sep 09, 2016 53.71 54.03 53.39 53.40 24,570,912 -0.48(-0.89%)
Sep 08, 2016 53.86 54.23 53.68 53.88 15,292,748 +0.07(+0.13%)
Sep 07, 2016 53.81 54.16 53.65 53.81 12,568,109 -0.22(-0.42%)
Sep 06, 2016 54.08 54.12 53.45 54.03 20,779,720 -0.04(-0.07%)
Sep 02, 2016 54.00 54.07 54.07 54.07 17,124,612 +0.22(+0.42%)
Sep 01, 2016 54.20 54.26 53.40 53.85 15,259,703 -0.23(-0.43%)
Aug 31, 2016 54.05 54.30 53.57 54.08 18,659,070 +0.00(+0.00%)
Aug 30, 2016 53.64 54.16 53.64 54.08 17,212,510 +0.44(+0.82%)
Aug 29, 2016 53.27 53.76 53.25 53.64 18,199,644 +0.58(+1.10%)
Aug 26, 2016 53.15 53.59 52.76 53.06 17,521,374 +0.12(+0.23%)
Aug 25, 2016 52.81 52.99 52.71 52.94 12,454,213 +0.10(+0.18%)
Aug 24, 2016 52.87 53.07 52.70 52.84 12,689,544 +0.14(+0.27%)
Aug 23, 2016 52.94 53.15 52.69 52.70 11,169,841 -0.02(-0.05%)
Aug 22, 2016 52.68 52.78 52.41 52.72 11,302,205 -0.05(-0.09%)
Aug 19, 2016 52.66 52.81 52.26 52.77 11,338,707 -0.07(-0.14%)
Aug 18, 2016 52.58 52.87 52.50 52.84 11,624,199 +0.05(+0.09%)
Aug 17, 2016 52.72 52.87 52.51 52.79 14,812,115 +0.14(+0.27%)
Aug 16, 2016 52.37 52.85 52.27 52.65 12,641,682 -0.01(-0.02%)
Aug 15, 2016 52.53 52.74 52.45 52.66 10,446,922 +0.32(+0.61%)
Aug 12, 2016 52.06 52.36 51.97 52.34 9,592,018 -0.11(-0.21%)
Aug 11, 2016 52.30 52.63 52.10 52.45 11,987,177 +0.14(+0.28%)
Aug 10, 2016 52.82 52.94 52.21 52.30 14,422,738 -0.47(-0.90%)
Aug 09, 2016 53.03 53.11 52.63 52.78 12,600,764 -0.18(-0.35%)
Aug 08, 2016 52.94 53.27 52.75 52.96 14,177,225 -0.16(-0.30%)
Aug 05, 2016 52.19 53.18 52.14 53.12 25,901,190 +1.39(+2.70%)
Aug 04, 2016 51.67 51.93 51.49 51.73 12,322,361 -0.08(-0.15%)
Aug 03, 2016 51.03 51.82 51.00 51.81 16,376,871 +0.81(+1.59%)
Aug 02, 2016 50.95 51.29 50.78 51.00 16,910,968 -0.12(-0.24%)
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.