JPMorgan Chase & Co (NY: JPM )

121.98 USD -1.33 (-1.08%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 69.43 69.58 69.23 69.26 14,336,194 +0.15(+0.22%)
Oct 28, 2016 69.53 69.55 68.46 69.11 12,766,498 -0.12(-0.17%)
Oct 27, 2016 69.49 69.77 69.10 69.23 14,210,699 +0.10(+0.14%)
Oct 26, 2016 68.37 69.25 68.37 69.13 9,800,766 +0.33(+0.48%)
Oct 25, 2016 68.88 68.93 68.38 68.80 9,945,050 -0.07(-0.10%)
Oct 24, 2016 68.97 69.05 68.50 68.87 10,197,123 +0.38(+0.55%)
Oct 21, 2016 67.81 68.53 67.70 68.49 12,175,674 +0.23(+0.34%)
Oct 20, 2016 68.08 68.68 67.94 68.26 14,122,005 -0.09(-0.13%)
Oct 19, 2016 67.81 68.50 67.81 68.35 12,694,342 +0.65(+0.96%)
Oct 18, 2016 67.85 68.21 67.54 67.70 11,868,986 +0.53(+0.79%)
Oct 17, 2016 67.42 67.79 66.74 67.17 14,963,211 -0.35(-0.52%)
Oct 14, 2016 68.80 69.03 67.30 67.52 24,163,776 -0.22(-0.32%)
Oct 13, 2016 67.46 67.87 66.82 67.74 17,884,909 -0.39(-0.57%)
Oct 12, 2016 68.26 68.59 68.05 68.13 11,899,713 -0.18(-0.26%)
Oct 11, 2016 68.50 68.82 67.93 68.31 15,657,104 -0.33(-0.48%)
Oct 10, 2016 68.34 69.06 68.23 68.64 13,027,266 +0.53(+0.78%)
Oct 07, 2016 67.79 68.18 67.40 68.11 18,497,019 +0.24(+0.35%)
Oct 06, 2016 67.73 67.97 67.05 67.87 17,484,978 +0.18(+0.27%)
Oct 05, 2016 66.89 68.07 66.80 67.69 16,279,571 +1.09(+1.64%)
Oct 04, 2016 66.21 67.18 66.10 66.60 17,226,870 +0.09(+0.14%)
Oct 03, 2016 66.35 66.92 66.26 66.51 14,816,375 -0.08(-0.12%)
Sep 30, 2016 66.08 67.06 66.08 66.59 21,621,038 +0.94(+1.43%)
Sep 29, 2016 66.70 67.21 65.35 65.65 18,668,252 -1.06(-1.59%)
Sep 28, 2016 66.58 66.77 65.99 66.71 11,188,650 +0.35(+0.53%)
Sep 27, 2016 65.41 66.40 65.11 66.36 13,709,986 +0.58(+0.88%)
Sep 26, 2016 66.60 66.80 65.54 65.78 16,408,130 -1.47(-2.19%)
Sep 23, 2016 67.39 67.90 67.18 67.25 13,967,357 -0.14(-0.21%)
Sep 22, 2016 66.99 67.42 66.84 67.39 12,780,744 +0.55(+0.82%)
Sep 21, 2016 66.84 67.13 66.31 66.84 14,116,774 +0.38(+0.57%)
Sep 20, 2016 66.75 66.85 66.24 66.46 10,092,057 +0.27(+0.41%)
Sep 19, 2016 66.15 66.64 65.85 66.19 13,466,874 +0.37(+0.56%)
Sep 16, 2016 66.09 66.26 65.44 65.82 25,161,488 -0.82(-1.23%)
Sep 15, 2016 66.29 66.93 66.09 66.64 12,639,520 +0.24(+0.36%)
Sep 14, 2016 66.27 67.25 66.21 66.40 12,647,695 -0.13(-0.20%)
Sep 13, 2016 66.11 66.86 65.82 66.53 18,875,969 -0.53(-0.79%)
Sep 12, 2016 66.14 67.30 65.76 67.06 16,452,932 +0.41(+0.62%)
Sep 09, 2016 67.03 67.43 66.64 66.65 19,686,877 -0.60(-0.89%)
Sep 08, 2016 67.22 67.68 67.00 67.25 12,252,961 +0.09(+0.13%)
Sep 07, 2016 67.16 67.59 66.96 67.16 10,069,907 -0.28(-0.42%)
Sep 06, 2016 67.50 67.55 66.71 67.44 16,649,271 -0.05(-0.07%)
Sep 02, 2016 67.40 67.49 67.49 67.49 13,720,700 +0.28(+0.42%)
Sep 01, 2016 67.64 67.72 66.65 67.21 12,226,485 -0.29(-0.43%)
Aug 31, 2016 67.46 67.77 66.86 67.50 14,950,149 +0.00(+0.00%)
Aug 30, 2016 66.95 67.60 66.95 67.50 13,791,126 +0.55(+0.82%)
Aug 29, 2016 66.49 67.10 66.46 66.95 14,582,044 +0.73(+1.10%)
Aug 26, 2016 66.33 66.88 65.85 66.22 14,038,597 +0.15(+0.23%)
Aug 25, 2016 65.91 66.14 65.79 66.07 9,978,651 +0.12(+0.18%)
Aug 24, 2016 65.99 66.23 65.77 65.95 10,167,204 +0.18(+0.27%)
Aug 23, 2016 66.07 66.34 65.76 65.77 8,949,577 -0.03(-0.05%)
Aug 22, 2016 65.75 65.88 65.41 65.80 9,055,631 -0.06(-0.09%)
Aug 19, 2016 65.72 65.91 65.22 65.86 9,084,877 -0.09(-0.14%)
Aug 18, 2016 65.62 65.99 65.53 65.95 9,313,621 +0.06(+0.09%)
Aug 17, 2016 65.80 65.98 65.54 65.89 11,867,865 +0.18(+0.27%)
Aug 16, 2016 65.36 65.96 65.24 65.71 10,128,856 -0.01(-0.02%)
Aug 15, 2016 65.56 65.83 65.46 65.72 8,370,355 +0.40(+0.61%)
Aug 12, 2016 64.97 65.35 64.86 65.32 7,685,383 -0.14(-0.21%)
Aug 11, 2016 65.27 65.69 65.02 65.46 9,604,449 +0.18(+0.28%)
Aug 10, 2016 65.92 66.07 65.16 65.28 11,555,886 -0.59(-0.90%)
Aug 09, 2016 66.18 66.28 65.69 65.87 10,096,071 -0.23(-0.35%)
Aug 08, 2016 66.07 66.49 65.84 66.10 11,359,174 -0.20(-0.30%)
Aug 05, 2016 65.14 66.37 65.07 66.30 20,752,730 +1.74(+2.70%)
Aug 04, 2016 64.49 64.82 64.27 64.56 9,873,007 -0.10(-0.15%)
Aug 03, 2016 63.69 64.67 63.65 64.66 13,121,590 +1.01(+1.59%)
Aug 02, 2016 63.59 64.01 63.38 63.65 13,549,522 -0.15(-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.