JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.78 48.02 47.32 48.00 23,803,564 +0.89(+1.89%)
Sep 29, 2015 47.22 47.33 46.23 47.11 24,561,076 -0.11(-0.23%)
Sep 28, 2015 47.96 48.03 46.99 47.22 22,169,206 -1.17(-2.42%)
Sep 25, 2015 48.23 48.70 47.92 48.39 23,354,092 +0.98(+2.08%)
Sep 24, 2015 47.24 47.53 46.81 47.41 21,965,372 -0.33(-0.69%)
Sep 23, 2015 47.86 48.14 47.48 47.74 14,875,350 -0.21(-0.44%)
Sep 22, 2015 47.70 48.09 47.56 47.95 18,815,928 -0.43(-0.88%)
Sep 21, 2015 48.43 48.74 48.08 48.37 16,687,143 +0.40(+0.84%)
Sep 18, 2015 48.67 48.67 47.85 47.97 39,390,340 -1.35(-2.73%)
Sep 17, 2015 50.49 50.88 49.11 49.32 26,993,446 -1.17(-2.32%)
Sep 16, 2015 50.29 50.61 49.76 50.49 15,543,274 +0.44(+0.88%)
Sep 15, 2015 49.40 50.29 49.21 50.05 17,814,326 +0.94(+1.92%)
Sep 14, 2015 49.31 49.35 48.90 49.11 12,960,635 -0.14(-0.29%)
Sep 11, 2015 49.11 49.33 48.80 49.25 16,217,879 -0.08(-0.16%)
Sep 10, 2015 48.70 49.59 48.37 49.33 20,006,794 +0.38(+0.77%)
Sep 09, 2015 50.33 50.65 48.81 48.95 17,643,536 -0.77(-1.55%)
Sep 08, 2015 49.41 49.75 49.07 49.72 17,001,218 +1.31(+2.70%)
Sep 04, 2015 48.65 48.41 48.41 48.41 25,646,658 -0.93(-1.88%)
Sep 03, 2015 49.50 50.11 49.16 49.34 21,678,630 +0.09(+0.18%)
Sep 02, 2015 49.29 49.52 48.44 49.26 22,556,584 +0.88(+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.