JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.95 53.73 52.95 53.35 26,984,912 +0.75(+1.43%)
Sep 29, 2016 53.44 53.85 52.36 52.60 23,299,582 -0.85(-1.59%)
Sep 28, 2016 53.35 53.50 52.88 53.45 13,964,396 +0.28(+0.53%)
Sep 27, 2016 52.41 53.21 52.17 53.17 17,111,240 +0.46(+0.88%)
Sep 26, 2016 53.36 53.52 52.51 52.70 20,478,756 -1.18(-2.19%)
Sep 23, 2016 53.99 54.40 53.82 53.88 17,432,462 -0.11(-0.21%)
Sep 22, 2016 53.67 54.02 53.55 53.99 15,951,466 +0.44(+0.82%)
Sep 21, 2016 53.55 53.79 53.13 53.55 17,618,946 +0.30(+0.57%)
Sep 20, 2016 53.48 53.56 53.07 53.25 12,595,754 +0.22(+0.41%)
Sep 19, 2016 53.00 53.39 52.76 53.03 16,807,816 +0.30(+0.56%)
Sep 16, 2016 52.95 53.09 52.43 52.74 31,403,698 -0.66(-1.23%)
Sep 15, 2016 53.11 53.63 52.95 53.39 15,775,206 +0.19(+0.36%)
Sep 14, 2016 53.10 53.88 53.05 53.20 15,785,410 -0.10(-0.20%)
Sep 13, 2016 52.97 53.57 52.74 53.31 23,558,830 -0.42(-0.79%)
Sep 12, 2016 52.99 53.92 52.69 53.73 20,534,672 +0.33(+0.62%)
Sep 09, 2016 53.71 54.03 53.39 53.40 24,570,912 -0.48(-0.89%)
Sep 08, 2016 53.86 54.23 53.68 53.88 15,292,748 +0.07(+0.13%)
Sep 07, 2016 53.81 54.16 53.65 53.81 12,568,109 -0.22(-0.42%)
Sep 06, 2016 54.08 54.12 53.45 54.03 20,779,720 -0.04(-0.07%)
Sep 02, 2016 54.00 54.07 54.07 54.07 17,124,612 +0.22(+0.42%)
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.