JPMorgan Chase & Co (NY: JPM )

207.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.74 52.93 52.27 52.27 19,301,138 -0.38(-0.73%)
Nov 27, 2015 52.52 52.78 52.24 52.66 5,169,877 +0.24(+0.46%)
Nov 25, 2015 52.47 52.41 52.41 52.41 9,914,074 +0.06(+0.12%)
Nov 24, 2015 51.87 52.63 51.77 52.35 13,891,062 -0.08(-0.15%)
Nov 23, 2015 52.77 52.98 52.35 52.43 14,464,142 -0.52(-0.98%)
Nov 20, 2015 53.30 53.39 52.82 52.95 14,299,145 -0.09(-0.18%)
Nov 19, 2015 52.98 53.17 52.56 53.04 16,377,195 +0.16(+0.31%)
Nov 18, 2015 52.12 52.95 52.03 52.88 16,450,899 +1.03(+2.00%)
Nov 17, 2015 52.27 52.32 51.65 51.84 15,758,165 -0.30(-0.57%)
Nov 16, 2015 51.32 52.19 51.09 52.14 14,074,300 +0.74(+1.45%)
Nov 13, 2015 51.61 51.87 51.14 51.39 15,099,393 -0.35(-0.67%)
Nov 12, 2015 52.41 52.45 51.70 51.74 17,317,094 -1.06(-2.00%)
Nov 11, 2015 53.39 53.44 52.72 52.80 10,859,112 -0.26(-0.49%)
Nov 10, 2015 52.67 53.19 52.47 53.06 16,885,592 +0.23(+0.43%)
Nov 09, 2015 53.86 53.87 52.59 52.83 21,854,284 -0.84(-1.56%)
Nov 06, 2015 53.60 54.11 53.39 53.67 29,674,292 +1.58(+3.04%)
Nov 05, 2015 51.58 52.27 51.54 52.08 16,219,660 +0.46(+0.90%)
Nov 04, 2015 51.75 51.86 51.45 51.62 14,527,073 +0.05(+0.11%)
Nov 03, 2015 51.18 51.82 51.09 51.57 14,694,407 +0.19(+0.37%)
Nov 02, 2015 50.52 51.54 50.48 51.38 19,456,180 +1.01(+2.01%)
Oct 30, 2015 51.19 51.22 50.27 50.37 20,067,216 -0.75(-1.47%)
Oct 29, 2015 51.16 51.61 50.86 51.12 16,267,622 -0.23(-0.44%)
Oct 28, 2015 49.94 51.54 49.94 51.35 22,911,260 +1.46(+2.92%)
Oct 27, 2015 49.80 50.06 49.63 49.89 11,266,042 -0.20(-0.41%)
Oct 26, 2015 50.05 50.16 49.71 50.09 17,705,768 +0.02(+0.05%)
Oct 23, 2015 49.88 50.32 49.78 50.07 21,666,588 +0.53(+1.08%)
Oct 22, 2015 48.93 49.84 48.93 49.54 19,510,432 +0.89(+1.82%)
Oct 21, 2015 49.29 49.36 48.64 48.65 15,526,518 -0.36(-0.74%)
Oct 20, 2015 48.89 49.24 48.67 49.01 14,727,129 +0.24(+0.48%)
Oct 19, 2015 48.60 49.20 48.53 48.78 18,508,446 -0.16(-0.34%)
Oct 16, 2015 48.94 49.11 48.67 48.94 22,267,856 +0.42(+0.87%)
Oct 15, 2015 47.40 48.57 47.12 48.52 23,149,300 +1.49(+3.17%)
Oct 14, 2015 47.63 47.80 46.68 47.03 36,972,068 -1.22(-2.53%)
Oct 13, 2015 48.13 48.73 48.06 48.25 19,914,400 -0.13(-0.28%)
Oct 12, 2015 48.48 48.61 48.13 48.38 13,841,776 -0.16(-0.34%)
Oct 09, 2015 48.91 49.03 48.27 48.55 15,450,267 -0.16(-0.32%)
Oct 08, 2015 48.49 48.80 48.16 48.71 17,813,400 +0.00(+0.00%)
Oct 07, 2015 49.04 49.41 48.41 48.71 16,351,407 +0.06(+0.13%)
Oct 06, 2015 48.69 48.89 48.30 48.64 15,479,323 +0.02(+0.05%)
Oct 05, 2015 48.01 48.79 47.99 48.62 17,183,498 +0.95(+1.99%)
Oct 02, 2015 46.71 47.71 45.88 47.67 26,067,276 -0.13(-0.28%)
Oct 01, 2015 47.57 48.15 47.12 47.80 21,660,820 +0.35(+0.74%)
Sep 30, 2015 47.24 47.48 46.78 47.45 24,075,080 +0.88(+1.89%)
Sep 29, 2015 46.68 46.80 45.71 46.57 24,841,234 -0.11(-0.23%)
Sep 28, 2015 47.42 47.49 46.46 46.68 22,422,080 -1.16(-2.42%)
Sep 25, 2015 47.69 48.15 47.38 47.84 23,620,482 +0.97(+2.08%)
Sep 24, 2015 46.71 46.99 46.28 46.87 22,215,920 -0.33(-0.69%)
Sep 23, 2015 47.32 47.59 46.95 47.20 15,045,026 -0.21(-0.44%)
Sep 22, 2015 47.17 47.54 47.03 47.41 19,030,552 -0.42(-0.88%)
Sep 21, 2015 47.88 48.19 47.54 47.83 16,877,486 +0.40(+0.84%)
Sep 18, 2015 48.12 48.12 47.31 47.43 39,839,648 -1.33(-2.73%)
Sep 17, 2015 49.92 50.31 48.56 48.76 27,301,346 -1.16(-2.32%)
Sep 16, 2015 49.73 50.04 49.20 49.92 15,720,569 +0.44(+0.88%)
Sep 15, 2015 48.85 49.73 48.65 49.49 18,017,526 +0.93(+1.92%)
Sep 14, 2015 48.75 48.79 48.35 48.55 13,108,471 -0.14(-0.29%)
Sep 11, 2015 48.55 48.77 48.24 48.69 16,402,869 -0.08(-0.16%)
Sep 10, 2015 48.15 49.03 47.83 48.77 20,235,002 +0.37(+0.77%)
Sep 09, 2015 49.77 50.08 48.26 48.40 17,844,786 -0.76(-1.55%)
Sep 08, 2015 48.86 49.19 48.51 49.16 17,195,144 +1.29(+2.70%)
Sep 04, 2015 48.10 47.87 47.87 47.87 25,939,198 -0.92(-1.88%)
Sep 03, 2015 48.94 49.55 48.61 48.79 21,925,908 +0.09(+0.18%)
Sep 02, 2015 48.74 48.97 47.90 48.70 22,813,878 +0.87(+1.82%)
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.