JPMorgan Chase & Co (NY: JPM )

153.26 USD +2.65 (+1.76%)
Streaming Delayed Price Updated: 4:02 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 61.13 61.92 61.13 61.28 15,225,935 -0.30(-0.49%)
Feb 26, 2015 61.03 61.70 60.91 61.58 15,435,176 +0.44(+0.72%)
Feb 25, 2015 60.76 61.27 60.75 61.14 18,307,880 +0.32(+0.53%)
Feb 24, 2015 60.25 61.25 60.08 60.82 22,934,931 +1.47(+2.48%)
Feb 23, 2015 59.50 59.53 58.80 59.35 16,802,218 -0.45(-0.75%)
Feb 20, 2015 58.96 59.89 58.35 59.80 15,379,042 +0.57(+0.96%)
Feb 19, 2015 59.15 59.48 58.80 59.23 11,248,472 -0.14(-0.24%)
Feb 18, 2015 60.10 59.83 59.12 59.37 14,278,117 -0.73(-1.21%)
Feb 17, 2015 59.36 60.14 59.31 60.10 15,308,763 +0.43(+0.72%)
Feb 13, 2015 59.46 59.67 59.67 59.67 16,479,100 +0.10(+0.17%)
Feb 12, 2015 58.93 59.71 58.55 59.57 23,205,080 +1.20(+2.06%)
Feb 11, 2015 58.06 58.65 57.84 58.37 13,059,096 -0.09(-0.15%)
Feb 10, 2015 58.42 58.71 58.05 58.46 16,367,226 +0.64(+1.11%)
Feb 09, 2015 57.42 58.10 57.23 57.82 14,363,519 -0.07(-0.12%)
Feb 06, 2015 57.75 58.73 57.54 57.89 25,214,001 +1.12(+1.97%)
Feb 05, 2015 56.86 57.04 56.46 56.77 11,284,361 +0.39(+0.69%)
Feb 04, 2015 56.32 57.07 56.28 56.38 14,926,461 -0.34(-0.60%)
Feb 03, 2015 55.91 56.78 55.87 56.72 18,811,466 +1.25(+2.25%)
Feb 02, 2015 54.53 55.65 54.27 55.47 20,306,297 +1.09(+2.00%)
Jan 30, 2015 54.99 55.49 54.37 54.38 26,943,713 -1.29(-2.32%)
Jan 29, 2015 55.27 55.89 54.68 55.67 20,389,754 +0.92(+1.68%)
Jan 28, 2015 56.62 56.68 54.75 54.75 24,347,737 -1.45(-2.58%)
Jan 27, 2015 56.05 56.61 55.76 56.20 15,219,663 -0.57(-1.00%)
Jan 26, 2015 56.41 56.99 56.20 56.77 12,573,358 +0.09(+0.16%)
Jan 23, 2015 57.72 57.87 56.66 56.68 15,458,254 -0.91(-1.58%)
Jan 22, 2015 56.38 57.73 55.96 57.59 31,422,709 +1.70(+3.04%)
Jan 21, 2015 55.45 56.42 55.19 55.89 21,763,791 +0.18(+0.32%)
Jan 20, 2015 56.04 56.39 55.42 55.71 23,359,955 -0.22(-0.39%)
Jan 16, 2015 54.66 55.93 55.93 55.93 29,368,900 +0.94(+1.71%)
Jan 15, 2015 55.73 56.61 54.50 54.99 42,455,288 -1.82(-3.20%)
Jan 14, 2015 56.91 57.00 55.27 56.81 49,433,139 -2.03(-3.45%)
Jan 13, 2015 59.26 59.70 58.37 58.84 21,638,861 +0.01(+0.02%)
Jan 12, 2015 59.28 59.40 58.27 58.83 15,436,072 -0.51(-0.86%)
Jan 09, 2015 60.72 60.79 59.29 59.34 15,396,195 -1.05(-1.74%)
Jan 08, 2015 59.97 60.90 59.97 60.39 16,955,420 +1.32(+2.23%)
Jan 07, 2015 59.89 59.89 58.67 59.07 23,843,244 +0.09(+0.15%)
Jan 06, 2015 60.64 60.75 58.35 58.98 29,073,571 -1.57(-2.59%)
Jan 05, 2015 62.06 62.28 60.23 60.55 20,053,089 -1.94(-3.10%)
Jan 02, 2015 62.18 62.96 62.07 62.49 12,599,991 -0.09(-0.14%)
Dec 31, 2014 63.30 62.58 62.58 62.58 18,529,400 -0.57(-0.90%)
Dec 30, 2014 62.72 63.28 62.57 63.15 7,518,053 +0.19(+0.30%)
Dec 29, 2014 62.42 63.34 62.25 62.96 10,600,960 +0.41(+0.66%)
Dec 26, 2014 62.67 62.89 62.41 62.55 6,086,519 +0.07(+0.11%)
Dec 24, 2014 62.74 62.48 62.48 62.48 7,412,500 +0.00(+0.00%)
Dec 23, 2014 62.05 62.97 61.93 62.48 13,552,515 +0.54(+0.87%)
Dec 22, 2014 62.16 62.33 61.61 61.94 17,064,656 +0.01(+0.02%)
Dec 19, 2014 61.40 62.35 61.37 61.93 22,756,410 +0.45(+0.73%)
Dec 18, 2014 60.64 61.48 60.44 61.48 18,150,282 +1.71(+2.86%)
Dec 17, 2014 58.57 59.83 58.34 59.77 17,824,338 +1.34(+2.29%)
Dec 16, 2014 58.42 59.86 58.11 58.43 20,709,015 -0.73(-1.23%)
Dec 15, 2014 60.74 60.81 58.79 59.16 19,115,486 -0.88(-1.47%)
Dec 12, 2014 60.53 61.22 59.96 60.04 17,405,430 -1.10(-1.80%)
Dec 11, 2014 61.17 62.06 61.11 61.14 16,884,099 +0.46(+0.76%)
Dec 10, 2014 62.16 62.24 60.37 60.68 29,620,561 -1.77(-2.83%)
Dec 09, 2014 61.85 62.85 61.56 62.45 19,656,228 -0.22(-0.35%)
Dec 08, 2014 62.60 63.16 62.26 62.67 15,534,982 -0.03(-0.05%)
Dec 05, 2014 62.01 62.67 61.88 62.70 20,071,134 +1.32(+2.15%)
Dec 04, 2014 61.10 61.57 60.84 61.38 11,542,085 -0.16(-0.26%)
Dec 03, 2014 60.96 61.62 60.81 61.54 12,115,490 +0.46(+0.75%)
Dec 02, 2014 60.01 61.19 60.00 61.08 12,524,067 +1.08(+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.