JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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%)
Jan 04, 2016 51.04 51.13 50.29 50.78 31,774,768 -1.57(-3.00%)
Dec 31, 2015 52.48 52.35 52.35 52.35 18,482,412 -0.44(-0.84%)
Dec 30, 2015 53.15 53.16 52.69 52.80 9,068,040 -0.38(-0.72%)
Dec 29, 2015 53.00 53.36 52.92 53.18 12,386,091 +0.55(+1.04%)
Dec 28, 2015 52.56 52.69 52.10 52.63 8,337,279 -0.17(-0.33%)
Dec 24, 2015 52.82 52.81 52.81 52.81 5,635,418 -0.10(-0.19%)
Dec 23, 2015 52.43 53.00 52.37 52.91 15,795,433 +0.83(+1.60%)
Dec 22, 2015 52.27 52.33 51.52 52.08 15,319,540 +0.11(+0.21%)
Dec 21, 2015 51.55 51.98 51.40 51.97 23,789,806 +0.90(+1.77%)
Dec 18, 2015 52.31 52.31 51.06 51.06 30,042,000 -1.49(-2.84%)
Dec 17, 2015 53.84 53.92 52.40 52.55 22,853,778 -0.99(-1.85%)
Dec 16, 2015 53.05 53.71 52.26 53.54 27,384,938 +1.13(+2.16%)
Dec 15, 2015 51.59 52.85 51.59 52.41 22,859,294 +1.45(+2.85%)
Dec 14, 2015 50.92 51.34 50.43 50.96 22,238,234 +0.16(+0.31%)
Dec 11, 2015 51.38 51.66 50.36 50.80 22,562,474 -1.22(-2.35%)
Dec 10, 2015 51.97 52.72 51.60 52.02 16,191,992 +0.12(+0.23%)
Dec 09, 2015 52.02 52.79 51.57 51.90 21,144,850 -0.40(-0.76%)
Dec 08, 2015 52.53 53.09 52.09 52.30 16,501,533 -0.82(-1.55%)
Dec 07, 2015 53.65 53.72 52.65 53.12 14,737,742 -0.71(-1.31%)
Dec 04, 2015 52.41 53.91 52.36 53.83 22,432,256 +1.66(+3.18%)
Dec 03, 2015 52.99 53.15 52.00 52.17 18,445,420 -0.68(-1.29%)
Dec 02, 2015 53.78 53.82 52.71 52.85 16,946,620 -0.75(-1.41%)
Dec 01, 2015 53.39 53.78 53.11 53.61 16,026,662 +0.74(+1.39%)
Nov 30, 2015 53.34 53.54 52.87 52.87 19,083,460 -0.39(-0.73%)
Nov 27, 2015 53.12 53.38 52.84 53.26 5,111,571 +0.25(+0.46%)
Nov 25, 2015 53.07 53.01 53.01 53.01 9,802,264 +0.06(+0.12%)
Nov 24, 2015 52.46 53.23 52.36 52.95 13,734,400 -0.08(-0.15%)
Nov 23, 2015 53.37 53.58 52.95 53.03 14,301,017 -0.52(-0.98%)
Nov 20, 2015 53.91 54.00 53.42 53.55 14,137,881 -0.10(-0.18%)
Nov 19, 2015 53.58 53.77 53.15 53.65 16,192,494 +0.17(+0.31%)
Nov 18, 2015 52.71 53.56 52.62 53.48 16,265,367 +1.05(+2.00%)
Nov 17, 2015 52.86 52.92 52.24 52.43 15,580,446 -0.30(-0.57%)
Nov 16, 2015 51.90 52.79 51.67 52.73 13,915,572 +0.75(+1.45%)
Nov 13, 2015 52.20 52.46 51.72 51.98 14,929,103 -0.35(-0.67%)
Nov 12, 2015 53.01 53.04 52.29 52.33 17,121,794 -1.07(-2.00%)
Nov 11, 2015 53.99 54.05 53.32 53.40 10,736,644 -0.26(-0.49%)
Nov 10, 2015 53.27 53.80 53.07 53.66 16,695,158 +0.23(+0.43%)
Nov 09, 2015 54.47 54.49 53.19 53.43 21,607,814 -0.85(-1.56%)
Nov 06, 2015 54.21 54.72 53.99 54.28 29,339,628 +1.60(+3.04%)
Nov 05, 2015 52.16 52.86 52.13 52.68 16,036,736 +0.47(+0.90%)
Nov 04, 2015 52.34 52.45 52.04 52.21 14,363,238 +0.06(+0.11%)
Nov 03, 2015 51.77 52.41 51.67 52.16 14,528,685 +0.19(+0.37%)
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.