JPMorgan Chase & Co (NY: JPM )

200.12 +0.59 (+0.30%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.31 46.57 46.11 46.19 18,752,100 -0.07(-0.15%)
Sep 29, 2014 46.03 46.39 45.80 46.26 13,947,569 -0.18(-0.38%)
Sep 26, 2014 46.26 46.68 46.25 46.44 15,582,997 +0.31(+0.68%)
Sep 25, 2014 47.15 47.16 46.12 46.12 21,318,254 -1.13(-2.40%)
Sep 24, 2014 46.91 47.26 46.79 47.26 17,892,788 +0.53(+1.13%)
Sep 23, 2014 46.64 47.08 46.60 46.73 18,695,588 +0.02(+0.05%)
Sep 22, 2014 46.73 47.12 46.62 46.71 17,231,448 -0.15(-0.33%)
Sep 19, 2014 47.34 47.43 46.76 46.86 24,440,172 -0.16(-0.34%)
Sep 18, 2014 46.42 47.08 46.42 47.02 22,134,946 +0.77(+1.67%)
Sep 17, 2014 45.97 46.46 45.87 46.25 19,681,844 +0.25(+0.53%)
Sep 16, 2014 45.78 46.16 45.72 46.00 14,280,723 +0.04(+0.08%)
Sep 15, 2014 45.84 46.00 45.59 45.96 13,935,536 -0.07(-0.15%)
Sep 12, 2014 45.85 46.32 45.82 46.03 18,745,316 +0.21(+0.45%)
Sep 11, 2014 45.38 45.88 45.22 45.82 14,956,602 +0.41(+0.91%)
Sep 10, 2014 45.36 45.67 45.18 45.41 11,942,634 +0.12(+0.27%)
Sep 09, 2014 45.72 45.76 45.07 45.29 19,390,684 -0.64(-1.39%)
Sep 08, 2014 45.88 46.18 45.81 45.92 10,550,472 -0.02(-0.03%)
Sep 05, 2014 45.72 45.94 45.41 45.94 12,520,890 +0.15(+0.34%)
Sep 04, 2014 45.72 46.11 45.57 45.78 12,794,641 +0.01(+0.02%)
Sep 03, 2014 46.02 46.29 45.59 45.78 15,378,407 +0.02(+0.05%)
Sep 02, 2014 45.59 45.78 45.36 45.75 11,317,599 +0.17(+0.37%)
Aug 29, 2014 45.50 45.59 45.59 45.59 11,604,089 +0.22(+0.49%)
Aug 28, 2014 45.43 45.52 45.09 45.36 11,850,504 -0.33(-0.72%)
Aug 27, 2014 45.89 45.97 45.65 45.69 14,880,945 -0.12(-0.25%)
Aug 26, 2014 45.68 45.96 45.54 45.81 13,406,913 +0.31(+0.67%)
Aug 25, 2014 45.23 45.88 45.13 45.50 18,253,502 +0.65(+1.45%)
Aug 22, 2014 44.81 45.29 44.73 44.85 13,339,465 -0.01(-0.02%)
Aug 21, 2014 44.21 45.06 44.17 44.86 16,620,324 +0.66(+1.49%)
Aug 20, 2014 44.03 44.36 44.01 44.20 10,567,940 +0.06(+0.14%)
Aug 19, 2014 44.17 44.26 44.04 44.14 11,790,038 +0.25(+0.58%)
Aug 18, 2014 43.60 44.04 43.52 43.88 11,582,601 +0.37(+0.85%)
Aug 15, 2014 43.89 44.08 43.25 43.52 16,598,630 -0.18(-0.40%)
Aug 14, 2014 43.53 43.70 43.48 43.69 10,792,289 +0.20(+0.46%)
Aug 13, 2014 43.47 43.58 43.33 43.49 9,154,108 +0.28(+0.66%)
Aug 12, 2014 43.12 43.36 43.04 43.21 14,723,338 +0.02(+0.05%)
Aug 11, 2014 43.35 43.38 43.07 43.19 11,824,353 -0.02(-0.04%)
Aug 08, 2014 42.86 43.22 42.66 43.20 15,927,731 +0.33(+0.77%)
Aug 07, 2014 43.42 43.47 42.69 42.87 15,315,498 -0.25(-0.57%)
Aug 06, 2014 42.86 43.47 42.81 43.12 15,900,790 +0.13(+0.30%)
Aug 05, 2014 43.27 43.40 42.63 42.99 21,970,426 -0.45(-1.04%)
Aug 04, 2014 43.64 43.69 43.20 43.44 17,446,826 +0.13(+0.30%)
Aug 01, 2014 44.01 44.08 42.92 43.31 31,190,630 -0.91(-2.06%)
Jul 31, 2014 44.97 45.00 44.21 44.22 20,756,496 -0.95(-2.10%)
Jul 30, 2014 45.26 45.46 44.94 45.17 15,412,218 +0.21(+0.46%)
Jul 29, 2014 45.34 45.34 44.81 44.96 17,604,138 -0.42(-0.93%)
Jul 28, 2014 45.19 45.44 44.99 45.39 16,150,305 +0.14(+0.30%)
Jul 25, 2014 45.18 45.45 45.12 45.25 13,694,195 -0.12(-0.27%)
Jul 24, 2014 45.29 45.51 45.23 45.37 12,838,355 +0.13(+0.29%)
Jul 23, 2014 45.06 45.39 44.87 45.24 14,454,701 +0.25(+0.56%)
Jul 22, 2014 44.80 45.09 44.76 44.99 13,521,289 +0.33(+0.74%)
Jul 21, 2014 44.57 44.79 44.40 44.66 11,920,558 +0.01(+0.02%)
Jul 18, 2014 44.73 44.84 44.40 44.65 16,698,074 +0.28(+0.64%)
Jul 17, 2014 44.90 45.13 44.29 44.37 22,186,270 -0.65(-1.45%)
Jul 16, 2014 44.86 45.23 44.71 45.02 25,294,316 +0.34(+0.75%)
Jul 15, 2014 44.44 45.00 44.29 44.68 47,173,476 +1.52(+3.52%)
Jul 14, 2014 43.35 43.58 43.09 43.16 18,097,316 +0.38(+0.88%)
Jul 11, 2014 42.40 42.87 42.32 42.79 13,350,278 +0.18(+0.43%)
Jul 10, 2014 42.22 42.79 42.14 42.60 16,215,089 -0.35(-0.82%)
Jul 09, 2014 42.85 43.03 42.64 42.96 14,179,493 +0.20(+0.47%)
Jul 08, 2014 43.21 43.30 42.66 42.76 23,882,098 -0.70(-1.61%)
Jul 07, 2014 43.62 43.70 43.25 43.45 18,144,332 -0.29(-0.67%)
Jul 03, 2014 43.88 43.75 43.75 43.75 16,431,878 +0.06(+0.14%)
Jul 02, 2014 43.91 44.07 43.57 43.68 25,024,060 -0.46(-1.04%)
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.