JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 59.34 59.45 59.45 59.45 8,897,900 +0.29(+0.49%)
Aug 28, 2014 59.25 59.37 58.81 59.16 9,086,848 -0.43(-0.72%)
Aug 27, 2014 59.85 59.95 59.53 59.59 11,410,560 -0.15(-0.25%)
Aug 26, 2014 59.57 59.94 59.38 59.74 10,280,287 +0.40(+0.67%)
Aug 25, 2014 58.98 59.83 58.86 59.34 13,996,604 +0.85(+1.45%)
Aug 22, 2014 58.44 59.07 58.33 58.49 10,228,569 -0.01(-0.02%)
Aug 21, 2014 57.66 58.77 57.60 58.50 12,744,299 +0.86(+1.49%)
Aug 20, 2014 57.42 57.85 57.39 57.64 8,103,391 +0.08(+0.14%)
Aug 19, 2014 57.60 57.72 57.44 57.56 9,040,484 +0.33(+0.58%)
Aug 18, 2014 56.86 57.43 56.76 57.23 8,881,423 +0.48(+0.85%)
Aug 15, 2014 57.24 57.49 56.41 56.75 12,727,664 -0.23(-0.40%)
Aug 14, 2014 56.77 56.99 56.70 56.98 8,275,420 +0.26(+0.46%)
Aug 13, 2014 56.69 56.84 56.51 56.72 7,019,279 +0.37(+0.66%)
Aug 12, 2014 56.23 56.55 56.13 56.35 11,289,709 +0.03(+0.05%)
Aug 11, 2014 56.54 56.58 56.17 56.32 9,066,796 -0.02(-0.04%)
Aug 08, 2014 55.89 56.36 55.64 56.34 12,213,225 +0.43(+0.77%)
Aug 07, 2014 56.63 56.69 55.68 55.91 11,743,771 -0.32(-0.57%)
Aug 06, 2014 55.89 56.69 55.83 56.23 12,192,567 +0.17(+0.30%)
Aug 05, 2014 56.43 56.60 55.60 56.06 16,846,703 -0.59(-1.04%)
Aug 04, 2014 56.91 56.98 56.34 56.65 13,378,052 +0.17(+0.30%)
Aug 01, 2014 57.39 57.49 55.97 56.48 23,916,665 -1.19(-2.06%)
Jul 31, 2014 58.65 58.68 57.66 57.67 15,915,874 -1.24(-2.10%)
Jul 30, 2014 59.02 59.28 58.61 58.91 11,817,935 +0.27(+0.46%)
Jul 29, 2014 59.13 59.13 58.44 58.64 13,498,677 -0.55(-0.93%)
Jul 28, 2014 58.94 59.26 58.67 59.19 12,383,893 +0.18(+0.31%)
Jul 25, 2014 58.92 59.27 58.84 59.01 10,500,572 -0.16(-0.27%)
Jul 24, 2014 59.07 59.35 58.99 59.17 9,844,323 +0.17(+0.29%)
Jul 23, 2014 58.76 59.19 58.52 59.00 11,083,721 +0.33(+0.56%)
Jul 22, 2014 58.42 58.80 58.37 58.67 10,367,990 +0.43(+0.74%)
Jul 21, 2014 58.12 58.41 57.90 58.24 9,140,565 +0.01(+0.02%)
Jul 18, 2014 58.33 58.48 57.90 58.23 12,803,917 +0.37(+0.64%)
Jul 17, 2014 58.56 58.86 57.76 57.86 17,012,210 -0.85(-1.45%)
Jul 16, 2014 58.51 58.98 58.31 58.71 19,395,430 +0.44(+0.76%)
Jul 15, 2014 57.95 58.69 57.76 58.27 36,172,153 +1.98(+3.52%)
Jul 14, 2014 56.53 56.84 56.20 56.29 13,876,841 +0.49(+0.88%)
Jul 11, 2014 55.29 55.90 55.19 55.80 10,236,860 +0.24(+0.43%)
Jul 10, 2014 55.06 55.81 54.96 55.56 12,433,569 -0.46(-0.82%)
Jul 09, 2014 55.88 56.12 55.61 56.02 10,872,694 +0.26(+0.47%)
Jul 08, 2014 56.35 56.47 55.63 55.76 18,312,554 -0.91(-1.61%)
Jul 07, 2014 56.89 56.99 56.40 56.67 13,912,893 -0.38(-0.67%)
Jul 03, 2014 57.23 57.05 57.05 57.05 12,599,800 +0.08(+0.14%)
Jul 02, 2014 57.27 57.47 56.82 56.97 19,188,200 -0.60(-1.04%)
Jul 01, 2014 57.15 57.99 57.08 57.57 14,434,743 -0.05(-0.09%)
Jun 30, 2014 57.44 57.78 57.38 57.62 11,578,959 +0.09(+0.16%)
Jun 27, 2014 57.33 57.70 57.24 57.53 10,178,566 +0.14(+0.24%)
Jun 26, 2014 57.34 57.49 56.60 57.39 11,853,881 -0.14(-0.24%)
Jun 25, 2014 57.22 57.74 56.87 57.53 14,835,280 +0.11(+0.19%)
Jun 24, 2014 57.88 58.12 57.30 57.42 12,306,208 -0.77(-1.32%)
Jun 23, 2014 57.54 58.22 57.24 58.19 16,007,521 +0.64(+1.11%)
Jun 20, 2014 57.69 57.77 57.35 57.55 17,126,425 +0.25(+0.44%)
Jun 19, 2014 57.69 57.69 57.21 57.30 11,608,750 -0.48(-0.83%)
Jun 18, 2014 57.29 57.81 56.95 57.78 13,719,819 +0.36(+0.63%)
Jun 17, 2014 56.79 57.59 56.68 57.42 11,181,403 +0.55(+0.97%)
Jun 16, 2014 56.85 56.95 56.33 56.87 11,038,242 -0.17(-0.30%)
Jun 13, 2014 57.03 57.67 56.88 57.04 12,044,435 +0.00(+0.00%)
Jun 12, 2014 57.07 57.42 56.87 57.04 11,670,208 -0.23(-0.40%)
Jun 11, 2014 57.48 57.79 56.97 57.27 14,214,937 -0.63(-1.09%)
Jun 10, 2014 57.47 57.94 57.39 57.90 11,511,187 +0.93(+1.63%)
Jun 06, 2014 56.76 57.13 56.65 56.97 15,399,844 +0.34(+0.60%)
Jun 05, 2014 55.91 56.66 55.49 56.63 16,793,505 +0.95(+1.71%)
Jun 04, 2014 55.52 55.72 55.26 55.68 9,727,013 +0.08(+0.14%)
Jun 03, 2014 55.09 55.66 55.09 55.60 9,131,019 +0.25(+0.45%)
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.