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 (%)
Jan 29, 2016 46.16 47.52 45.90 47.49 33,816,460 +1.77(+3.88%)
Jan 28, 2016 45.91 46.27 45.20 45.72 19,404,716 +0.19(+0.42%)
Jan 27, 2016 45.56 46.51 45.15 45.53 25,735,930 -0.03(-0.07%)
Jan 26, 2016 44.58 45.62 44.58 45.56 21,960,160 +1.13(+2.55%)
Jan 25, 2016 45.08 45.38 44.38 44.43 26,441,540 -1.03(-2.26%)
Jan 22, 2016 45.05 45.62 44.94 45.46 28,479,418 +1.36(+3.08%)
Jan 21, 2016 44.49 45.11 43.95 44.10 39,163,204 -0.21(-0.47%)
Jan 20, 2016 44.40 44.83 43.63 44.31 43,402,512 -1.20(-2.63%)
Jan 19, 2016 46.08 46.27 45.11 45.51 28,568,460 -0.02(-0.05%)
Jan 15, 2016 45.06 45.53 45.53 45.53 47,772,288 -0.93(-1.99%)
Jan 14, 2016 46.42 47.40 45.73 46.46 39,204,704 +0.69(+1.50%)
Jan 13, 2016 47.46 47.63 45.43 45.77 36,082,468 -1.29(-2.75%)
Jan 12, 2016 47.45 47.54 46.38 47.06 28,774,448 +0.10(+0.22%)
Jan 11, 2016 46.96 47.27 46.33 46.96 26,214,192 -0.07(-0.15%)
Jan 08, 2016 48.79 48.91 46.97 47.03 28,029,778 -1.08(-2.24%)
Jan 07, 2016 49.06 49.49 47.96 48.11 34,610,220 -2.03(-4.04%)
Jan 06, 2016 50.06 50.39 49.76 50.13 28,765,680 -0.73(-1.44%)
Jan 05, 2016 50.85 51.19 50.32 50.87 20,711,944 +0.09(+0.17%)
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.