JPMorgan Chase & Co (NY: JPM )

153.30 USD +1.13 (+0.74%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 60.70 61.00 60.11 60.97 18,738,119 +1.13(+1.89%)
Sep 29, 2015 59.98 60.13 58.73 59.84 19,334,432 -0.14(-0.23%)
Sep 28, 2015 60.92 61.01 59.69 59.98 17,451,555 -1.49(-2.42%)
Sep 25, 2015 61.27 61.86 60.87 61.47 18,384,297 +1.25(+2.08%)
Sep 24, 2015 60.01 60.38 59.46 60.22 17,291,098 -0.42(-0.69%)
Sep 23, 2015 60.80 61.15 60.32 60.64 11,709,847 -0.27(-0.44%)
Sep 22, 2015 60.60 61.08 60.42 60.91 14,811,862 -0.54(-0.88%)
Sep 21, 2015 61.52 61.91 61.08 61.45 13,136,087 +0.51(+0.84%)
Sep 18, 2015 61.83 61.83 60.78 60.94 31,008,001 -1.71(-2.73%)
Sep 17, 2015 64.14 64.64 62.39 62.65 21,249,189 -1.49(-2.32%)
Sep 16, 2015 63.89 64.29 63.21 64.14 12,235,635 +0.56(+0.88%)
Sep 15, 2015 62.76 63.89 62.51 63.58 14,023,403 +1.20(+1.92%)
Sep 14, 2015 62.64 62.69 62.12 62.38 10,202,587 -0.18(-0.29%)
Sep 11, 2015 62.38 62.66 61.99 62.56 12,766,683 -0.10(-0.16%)
Sep 10, 2015 61.86 62.99 61.45 62.66 15,749,310 +0.48(+0.77%)
Sep 09, 2015 63.94 64.34 62.00 62.18 13,888,957 -0.98(-1.55%)
Sep 08, 2015 62.77 63.20 62.33 63.16 13,383,326 +1.66(+2.70%)
Sep 04, 2015 61.80 61.50 61.50 61.50 20,189,000 -1.18(-1.88%)
Sep 03, 2015 62.88 63.66 62.45 62.68 17,065,377 +0.11(+0.18%)
Sep 02, 2015 62.62 62.91 61.54 62.57 17,756,499 +1.12(+1.82%)
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.