JPMorgan Chase & Co (NY: JPM )

200.07 +0.55 (+0.28%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 76.21 76.24 75.37 75.44 15,921,835 -0.35(-0.46%)
Aug 30, 2017 75.74 76.26 75.69 75.79 11,042,095 +0.17(+0.23%)
Aug 29, 2017 75.08 75.79 74.96 75.62 13,114,591 -0.42(-0.55%)
Aug 28, 2017 76.50 76.52 75.64 76.03 8,784,712 -0.24(-0.32%)
Aug 25, 2017 76.26 76.76 76.20 76.27 14,209,897 +0.31(+0.40%)
Aug 24, 2017 76.30 76.46 75.87 75.96 10,388,977 -0.12(-0.16%)
Aug 23, 2017 75.42 76.64 75.40 76.09 10,615,299 +0.09(+0.12%)
Aug 22, 2017 75.59 76.12 75.53 76.00 11,098,055 +0.77(+1.03%)
Aug 21, 2017 75.41 75.48 74.84 75.23 13,857,239 -0.09(-0.12%)
Aug 18, 2017 74.96 75.98 74.86 75.32 15,711,161 +0.07(+0.10%)
Aug 17, 2017 76.16 76.33 75.12 75.24 16,670,756 -1.20(-1.56%)
Aug 16, 2017 77.23 77.38 76.26 76.44 13,355,178 -0.53(-0.69%)
Aug 15, 2017 77.45 77.63 76.90 76.97 10,617,349 +0.20(+0.26%)
Aug 14, 2017 76.67 77.11 76.64 76.77 13,246,106 +0.89(+1.17%)
Aug 11, 2017 76.47 76.92 75.73 75.88 12,866,440 -0.64(-0.84%)
Aug 10, 2017 77.11 77.25 76.42 76.52 15,963,620 -1.11(-1.43%)
Aug 09, 2017 77.18 77.76 77.05 77.63 13,508,961 -0.12(-0.16%)
Aug 08, 2017 77.98 79.03 77.69 77.76 16,559,477 -0.28(-0.36%)
Aug 07, 2017 77.93 78.18 77.78 78.04 9,612,103 +0.30(+0.38%)
Aug 04, 2017 77.61 78.35 77.58 77.74 17,257,202 +0.96(+1.25%)
Aug 03, 2017 76.94 77.30 76.56 76.78 13,346,266 -0.51(-0.66%)
Aug 02, 2017 77.08 77.36 76.78 77.28 12,246,788 +0.07(+0.09%)
Aug 01, 2017 76.77 77.31 76.60 77.22 15,085,244 +1.02(+1.34%)
Jul 31, 2017 75.96 76.66 75.95 76.20 13,879,409 +0.43(+0.57%)
Jul 28, 2017 75.91 76.16 75.45 75.77 11,266,957 -0.22(-0.29%)
Jul 27, 2017 76.22 76.41 75.67 75.99 14,855,484 -0.32(-0.41%)
Jul 26, 2017 77.28 77.35 76.10 76.30 14,234,713 -0.72(-0.94%)
Jul 25, 2017 76.67 77.62 76.59 77.03 19,813,348 +1.26(+1.67%)
Jul 24, 2017 75.50 75.98 75.46 75.77 12,920,874 +0.32(+0.43%)
Jul 21, 2017 75.58 75.83 75.13 75.44 13,217,943 -0.26(-0.34%)
Jul 20, 2017 75.66 76.11 75.45 75.70 13,929,300 +0.00(+0.00%)
Jul 19, 2017 76.05 75.53 75.70 14,036,754 +0.11(+0.14%)
Jul 18, 2017 75.08 76.01 74.97 75.59 17,731,362 -0.27(-0.35%)
Jul 17, 2017 76.21 76.35 75.74 75.86 17,314,060 -0.71(-0.93%)
Jul 14, 2017 75.38 76.86 75.21 76.57 26,788,384 -0.71(-0.91%)
Jul 13, 2017 76.94 77.49 76.64 77.28 15,434,861 +0.49(+0.64%)
Jul 12, 2017 76.87 77.05 76.42 76.79 16,312,508 -0.27(-0.34%)
Jul 11, 2017 77.47 77.47 76.60 77.05 15,977,566 -0.30(-0.39%)
Jul 10, 2017 77.61 77.76 77.27 77.35 16,850,490 -0.55(-0.70%)
Jul 07, 2017 77.99 78.16 77.38 77.90 15,442,580 +0.39(+0.50%)
Jul 06, 2017 77.64 78.45 77.09 77.51 19,993,096 -0.25(-0.32%)
Jul 05, 2017 77.29 77.85 76.87 77.76 21,122,848 +0.77(+1.00%)
Jul 03, 2017 76.00 77.59 75.87 76.99 15,912,779 +1.54(+2.04%)
Jun 30, 2017 75.91 75.94 75.25 75.45 20,460,426 +0.21(+0.27%)
Jun 29, 2017 76.23 76.48 74.55 75.24 33,549,114 +1.10(+1.48%)
Jun 28, 2017 73.14 74.35 73.14 74.15 21,151,244 +1.46(+2.01%)
Jun 27, 2017 72.40 73.42 72.23 72.68 18,673,920 +0.67(+0.93%)
Jun 26, 2017 71.83 72.37 71.50 72.02 12,213,597 +0.31(+0.44%)
Jun 23, 2017 72.36 72.64 71.50 71.70 22,788,934 -0.13(-0.18%)
Jun 22, 2017 71.76 72.11 71.55 71.83 14,754,976 -0.08(-0.11%)
Jun 21, 2017 72.21 72.27 71.62 71.92 12,120,009 -0.33(-0.46%)
Jun 20, 2017 72.44 72.58 72.12 72.25 13,564,773 -0.45(-0.62%)
Jun 19, 2017 71.79 72.83 71.69 72.70 19,348,320 +1.56(+2.19%)
Jun 16, 2017 71.69 71.78 71.00 71.14 20,517,002 -0.32(-0.45%)
Jun 15, 2017 71.20 71.88 71.19 71.46 15,154,258 -0.43(-0.60%)
Jun 14, 2017 71.63 72.07 70.84 71.89 19,591,590 -0.15(-0.21%)
Jun 13, 2017 72.27 72.52 71.80 72.04 15,211,852 +0.24(+0.33%)
Jun 12, 2017 71.78 72.43 71.23 71.80 19,445,436 +0.02(+0.02%)
Jun 09, 2017 70.59 71.86 70.49 71.78 23,162,220 +1.66(+2.37%)
Jun 08, 2017 70.77 69.25 70.13 21,744,848 +0.86(+1.24%)
Jun 07, 2017 68.77 69.43 68.60 69.27 16,609,501 +0.78(+1.15%)
Jun 06, 2017 67.93 68.69 67.80 68.48 14,775,251 +0.14(+0.21%)
Jun 05, 2017 68.22 68.94 68.17 68.34 10,999,538 +0.12(+0.18%)
Jun 02, 2017 67.93 68.51 67.67 68.22 18,169,204 -0.35(-0.51%)
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.