JPMorgan Chase & Co (NY: JPM )

152.17 USD +0.96 (+0.63%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 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%)
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.