JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.49 48.11 47.49 47.61 19,597,760 -0.23(-0.49%)
Feb 26, 2015 47.42 47.94 47.32 47.84 19,867,080 +0.34(+0.72%)
Feb 25, 2015 47.21 47.60 47.20 47.50 23,564,624 +0.25(+0.53%)
Feb 24, 2015 46.81 47.59 46.68 47.25 29,520,242 +1.14(+2.48%)
Feb 23, 2015 46.23 46.25 45.68 46.11 21,626,640 -0.35(-0.75%)
Feb 20, 2015 45.81 46.53 45.33 46.46 19,794,828 +0.44(+0.96%)
Feb 19, 2015 45.95 46.21 45.68 46.02 14,478,247 -0.11(-0.24%)
Feb 18, 2015 46.69 46.49 45.93 46.13 18,377,794 -0.57(-1.21%)
Feb 17, 2015 46.12 46.72 46.08 46.69 19,704,370 +0.33(+0.72%)
Feb 13, 2015 46.20 46.36 46.36 46.36 21,210,746 +0.08(+0.17%)
Feb 12, 2015 45.78 46.39 45.49 46.28 29,867,958 +0.93(+2.06%)
Feb 11, 2015 45.11 45.57 44.94 45.35 16,808,756 -0.07(-0.15%)
Feb 10, 2015 45.39 45.61 45.10 45.42 21,066,750 +0.50(+1.11%)
Feb 09, 2015 44.61 45.14 44.46 44.92 18,487,718 -0.05(-0.12%)
Feb 06, 2015 44.87 45.63 44.70 44.98 32,453,698 +0.87(+1.97%)
Feb 05, 2015 44.18 44.32 43.87 44.11 14,524,441 +0.30(+0.69%)
Feb 04, 2015 43.76 44.34 43.73 43.80 19,212,298 -0.26(-0.60%)
Feb 03, 2015 43.44 44.11 43.41 44.07 24,212,804 +0.97(+2.25%)
Feb 02, 2015 42.37 43.24 42.16 43.10 26,136,846 +0.85(+2.00%)
Jan 30, 2015 42.72 43.12 42.24 42.25 34,680,064 -1.00(-2.32%)
Jan 29, 2015 42.94 43.42 42.48 43.25 26,244,266 +0.71(+1.68%)
Jan 28, 2015 43.99 44.04 42.54 42.54 31,338,704 -1.13(-2.58%)
Jan 27, 2015 43.55 43.98 43.32 43.66 19,589,686 -0.44(-1.00%)
Jan 26, 2015 43.83 44.28 43.66 44.11 16,183,548 +0.07(+0.16%)
Jan 23, 2015 44.84 44.96 44.02 44.04 19,896,784 -0.71(-1.58%)
Jan 22, 2015 43.80 44.85 43.48 44.74 40,445,116 +1.32(+3.04%)
Jan 21, 2015 43.08 43.83 42.88 43.42 28,012,832 +0.14(+0.32%)
Jan 20, 2015 43.54 43.81 43.06 43.28 30,067,304 -0.17(-0.39%)
Jan 16, 2015 42.47 43.45 43.45 43.45 37,801,596 +0.73(+1.71%)
Jan 15, 2015 43.30 43.98 42.34 42.72 54,645,480 -1.41(-3.20%)
Jan 14, 2015 44.21 44.28 42.94 44.14 63,626,884 -1.58(-3.45%)
Jan 13, 2015 46.04 46.38 45.35 45.71 27,852,028 +0.01(+0.02%)
Jan 12, 2015 46.06 46.15 45.27 45.71 19,868,234 -0.40(-0.86%)
Jan 09, 2015 47.17 47.23 46.06 46.10 19,816,906 -0.82(-1.74%)
Jan 08, 2015 46.59 47.31 46.59 46.92 21,823,832 +1.03(+2.23%)
Jan 07, 2015 46.53 46.53 45.58 45.89 30,689,358 +0.07(+0.15%)
Jan 06, 2015 47.11 47.20 45.33 45.82 37,421,472 -1.22(-2.59%)
Jan 05, 2015 48.22 48.39 46.79 47.04 25,810,934 -1.51(-3.10%)
Jan 02, 2015 48.31 48.91 48.22 48.55 16,217,828 +0.24(+0.50%)
Dec 31, 2014 48.86 48.31 48.31 48.31 24,003,172 -0.44(-0.90%)
Dec 30, 2014 48.42 48.85 48.30 48.75 9,738,962 +0.15(+0.30%)
Dec 29, 2014 48.19 48.90 48.05 48.60 13,732,590 +0.32(+0.66%)
Dec 26, 2014 48.38 48.55 48.18 48.29 7,884,538 +0.05(+0.11%)
Dec 24, 2014 48.43 48.23 48.23 48.23 9,602,227 +0.00(+0.00%)
Dec 23, 2014 47.90 48.61 47.81 48.23 17,556,064 +0.42(+0.87%)
Dec 22, 2014 47.98 48.12 47.56 47.81 22,105,728 +0.01(+0.02%)
Dec 19, 2014 47.40 48.13 47.38 47.81 29,478,882 +0.35(+0.73%)
Dec 18, 2014 46.81 47.46 46.66 47.46 23,512,058 +1.32(+2.86%)
Dec 17, 2014 45.21 46.19 45.04 46.14 23,089,828 +1.03(+2.29%)
Dec 16, 2014 45.10 46.21 44.86 45.11 26,826,668 -0.56(-1.23%)
Dec 15, 2014 46.89 46.94 45.38 45.67 24,762,394 -0.68(-1.47%)
Dec 12, 2014 46.73 47.26 46.29 46.35 22,547,170 -0.85(-1.80%)
Dec 11, 2014 47.22 47.91 47.17 47.20 21,871,834 +0.36(+0.76%)
Dec 10, 2014 47.98 48.05 46.60 46.84 38,370,772 -1.37(-2.83%)
Dec 09, 2014 47.75 48.52 47.52 48.21 25,462,876 -0.17(-0.35%)
Dec 08, 2014 48.32 48.76 48.06 48.38 20,124,172 -0.02(-0.05%)
Dec 05, 2014 47.87 48.38 47.77 48.40 26,000,350 +1.02(+2.15%)
Dec 04, 2014 47.17 47.53 46.97 47.38 14,951,733 -0.12(-0.26%)
Dec 03, 2014 47.06 47.57 46.94 47.51 15,694,528 +0.36(+0.75%)
Dec 02, 2014 46.33 47.24 46.32 47.15 16,223,803 +0.83(+1.80%)
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.