JPMorgan Chase & Co (NY: JPM )

150.01 USD -0.49 (-0.33%)
Official Closing Price Updated: 7:56 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 91.51 92.36 91.50 91.80 11,520,329 +0.52(+0.57%)
Jul 28, 2017 91.45 91.75 90.90 91.28 9,351,915 -0.27(-0.29%)
Jul 27, 2017 91.83 92.06 91.17 91.55 12,330,500 -0.38(-0.41%)
Jul 26, 2017 93.10 93.19 91.68 91.93 11,815,242 -0.87(-0.94%)
Jul 25, 2017 92.37 93.51 92.27 92.80 16,445,677 +1.52(+1.67%)
Jul 24, 2017 90.96 91.54 90.91 91.28 10,724,716 +0.39(+0.43%)
Jul 21, 2017 91.06 91.36 90.52 90.89 10,971,292 -0.31(-0.34%)
Jul 20, 2017 91.15 91.70 90.90 91.20 11,561,740 +0.00(+0.00%)
Jul 19, 2017 91.62 91.00 91.20 11,650,930 +0.13(+0.14%)
Jul 18, 2017 90.45 91.58 90.32 91.07 14,717,566 -0.32(-0.35%)
Jul 17, 2017 91.82 91.99 91.25 91.39 14,371,192 -0.86(-0.93%)
Jul 14, 2017 90.81 92.61 90.61 92.25 22,235,168 -0.85(-0.91%)
Jul 13, 2017 92.69 93.36 92.34 93.10 12,811,401 +0.59(+0.64%)
Jul 12, 2017 92.61 92.83 92.07 92.51 13,539,874 -0.32(-0.34%)
Jul 11, 2017 93.33 93.33 92.28 92.83 13,261,862 -0.36(-0.39%)
Jul 10, 2017 93.50 93.68 93.09 93.19 13,986,416 -0.66(-0.70%)
Jul 07, 2017 93.96 94.17 93.23 93.85 12,817,808 +0.47(+0.50%)
Jul 06, 2017 93.54 94.51 92.88 93.38 16,594,873 -0.30(-0.32%)
Jul 05, 2017 93.12 93.79 92.61 93.68 17,532,602 +0.93(+1.00%)
Jul 03, 2017 91.56 93.48 91.41 92.75 13,208,087 +1.35(+1.48%)
Jun 30, 2017 91.96 92.00 91.16 91.40 16,889,868 +0.25(+0.27%)
Jun 29, 2017 92.34 92.65 90.31 91.15 27,694,445 +1.33(+1.48%)
Jun 28, 2017 88.60 90.07 88.60 89.82 17,460,133 +1.77(+2.01%)
Jun 27, 2017 87.71 88.94 87.50 88.05 15,415,127 +0.81(+0.93%)
Jun 26, 2017 87.01 87.67 86.61 87.24 10,082,197 +0.38(+0.44%)
Jun 23, 2017 87.66 88.00 86.61 86.86 18,812,029 -0.16(-0.18%)
Jun 22, 2017 86.93 87.36 86.67 87.02 12,180,079 -0.10(-0.11%)
Jun 21, 2017 87.48 87.54 86.76 87.12 10,004,941 -0.40(-0.46%)
Jun 20, 2017 87.75 87.92 87.37 87.52 11,197,579 -0.55(-0.62%)
Jun 19, 2017 86.97 88.23 86.85 88.07 15,971,836 +1.89(+2.19%)
Jun 16, 2017 86.85 86.96 86.01 86.18 16,936,572 -0.39(-0.45%)
Jun 15, 2017 86.25 87.08 86.24 86.57 12,509,682 -0.52(-0.60%)
Jun 14, 2017 86.77 87.31 85.82 87.09 16,172,654 -0.18(-0.21%)
Jun 13, 2017 87.55 87.85 86.98 87.27 12,557,225 +0.29(+0.33%)
Jun 12, 2017 86.96 87.74 86.29 86.98 16,052,005 +0.02(+0.02%)
Jun 09, 2017 85.51 87.05 85.39 86.96 19,120,172 +2.01(+2.37%)
Jun 08, 2017 85.73 83.89 84.95 17,950,146 +1.04(+1.24%)
Jun 07, 2017 83.31 84.11 83.10 83.91 13,710,970 +0.95(+1.15%)
Jun 06, 2017 82.29 83.21 82.13 82.96 12,196,816 +0.17(+0.21%)
Jun 05, 2017 82.64 83.51 82.58 82.79 9,080,004 +0.15(+0.18%)
Jun 02, 2017 82.29 82.99 81.98 82.64 14,998,489 -0.42(-0.51%)
Jun 01, 2017 82.46 83.08 81.65 83.06 17,122,155 +0.91(+1.11%)
May 31, 2017 83.73 83.82 81.64 82.15 28,324,142 -1.75(-2.09%)
May 30, 2017 85.13 85.15 83.78 83.90 12,601,941 -1.46(-1.71%)
May 26, 2017 85.11 85.56 85.02 85.36 8,113,464 +0.01(+0.01%)
May 25, 2017 85.99 86.08 85.08 85.35 12,238,508 -0.36(-0.42%)
May 24, 2017 85.88 85.97 85.24 85.71 9,921,832 -0.05(-0.06%)
May 23, 2017 84.75 86.07 84.51 85.76 11,752,919 +1.06(+1.25%)
May 22, 2017 85.18 85.29 84.21 84.70 11,632,673 -0.08(-0.09%)
May 19, 2017 84.21 85.34 84.15 84.78 13,412,878 +0.82(+0.98%)
May 18, 2017 84.07 84.80 83.36 83.96 23,349,286 -0.31(-0.37%)
May 17, 2017 87.61 86.39 83.97 84.27 24,672,737 -3.34(-3.81%)
May 16, 2017 87.36 88.09 87.34 87.61 9,794,368 +0.27(+0.31%)
May 15, 2017 87.10 87.49 86.86 87.34 8,835,481 +0.42(+0.48%)
May 12, 2017 86.68 87.05 86.34 86.92 8,738,802 -0.24(-0.28%)
May 11, 2017 87.09 87.48 86.35 87.16 10,906,582 -0.27(-0.31%)
May 10, 2017 86.53 87.48 86.47 87.43 8,333,764 +0.68(+0.78%)
May 09, 2017 87.26 87.84 86.50 86.75 10,269,462 -0.35(-0.40%)
May 08, 2017 87.04 87.32 86.65 87.10 8,162,189 +0.10(+0.11%)
May 05, 2017 87.25 87.34 86.42 87.00 9,436,036 -0.10(-0.11%)
May 04, 2017 87.69 87.73 86.57 87.10 11,537,803 +0.10(+0.11%)
May 03, 2017 86.06 87.10 86.02 87.00 11,539,637 +0.50(+0.58%)
May 02, 2017 86.71 86.88 86.02 86.50 14,414,084 -0.56(-0.64%)
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.