JPMorgan Chase & Co (NY: JPM )

150.91 USD +0.35 (+0.23%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 79.92 80.53 79.70 80.17 25,351,594 +1.25(+1.58%)
Nov 29, 2016 78.39 79.16 78.39 78.92 14,143,902 +0.60(+0.77%)
Nov 28, 2016 78.18 78.87 78.02 78.32 12,975,935 -0.51(-0.65%)
Nov 25, 2016 79.10 79.45 78.47 78.83 6,185,719 -0.03(-0.04%)
Nov 23, 2016 78.86 78.86 78.86 0 +0.33(+0.42%)
Nov 22, 2016 78.35 78.56 77.76 78.53 14,409,108 +0.48(+0.61%)
Nov 21, 2016 78.00 78.17 77.29 78.05 11,971,146 +0.34(+0.44%)
Nov 18, 2016 77.96 78.42 77.55 77.71 19,769,965 -0.31(-0.40%)
Nov 17, 2016 77.93 78.46 77.60 78.02 19,285,455 +0.62(+0.80%)
Nov 16, 2016 78.22 78.35 76.88 77.40 25,919,618 -1.96(-2.47%)
Nov 15, 2016 78.37 79.41 77.78 79.36 28,124,643 -0.15(-0.19%)
Nov 14, 2016 77.25 80.44 77.25 79.51 45,743,305 +2.82(+3.68%)
Nov 11, 2016 76.30 76.72 75.77 76.69 27,574,323 +0.04(+0.05%)
Nov 10, 2016 74.22 77.25 74.22 76.65 56,185,415 +3.40(+4.64%)
Nov 09, 2016 71.46 74.15 71.32 73.25 50,914,938 +3.22(+4.60%)
Nov 08, 2016 69.70 70.54 69.24 70.03 17,528,898 +0.15(+0.21%)
Nov 07, 2016 69.08 69.97 69.00 69.88 16,497,981 +2.12(+3.13%)
Nov 04, 2016 68.49 68.56 67.66 67.76 13,571,306 -0.62(-0.91%)
Nov 03, 2016 68.86 69.19 68.22 68.38 10,369,521 -0.30(-0.44%)
Nov 02, 2016 68.65 68.85 68.01 68.68 12,449,748 -0.29(-0.42%)
Nov 01, 2016 69.48 69.78 68.33 68.97 15,564,491 -0.29(-0.42%)
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%)
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.