JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.51 50.08 49.40 49.89 18,273,864 -0.02(-0.05%)
Aug 28, 2015 50.04 50.17 49.50 49.91 21,440,166 -0.27(-0.54%)
Aug 27, 2015 49.80 50.38 49.14 50.19 37,317,856 +1.22(+2.50%)
Aug 26, 2015 48.10 49.02 47.12 48.96 43,138,348 +2.33(+5.01%)
Aug 25, 2015 49.11 49.28 46.49 46.63 40,815,988 -0.26(-0.56%)
Aug 24, 2015 46.15 48.97 38.97 46.89 46,676,764 -2.61(-5.27%)
Aug 21, 2015 50.66 50.93 49.48 49.50 36,277,436 -1.82(-3.55%)
Aug 20, 2015 52.00 52.14 51.32 51.32 26,895,118 -1.29(-2.46%)
Aug 19, 2015 52.87 53.17 52.43 52.61 19,526,288 -0.47(-0.89%)
Aug 18, 2015 52.91 53.21 52.80 53.09 13,641,149 +0.11(+0.21%)
Aug 17, 2015 52.63 53.11 52.46 52.98 13,267,728 +0.14(+0.27%)
Aug 14, 2015 52.47 52.86 52.46 52.84 14,452,682 +0.26(+0.50%)
Aug 13, 2015 52.34 52.77 52.12 52.58 15,328,684 +0.24(+0.46%)
Aug 12, 2015 52.47 52.58 51.42 52.33 27,173,976 -0.77(-1.45%)
Aug 11, 2015 53.10 53.24 52.81 53.10 19,015,572 -0.51(-0.96%)
Aug 10, 2015 53.10 53.71 53.10 53.62 16,267,651 +0.65(+1.23%)
Aug 07, 2015 53.18 53.50 52.58 52.96 14,715,423 -0.16(-0.29%)
Aug 06, 2015 53.51 53.66 52.93 53.12 13,880,359 -0.37(-0.70%)
Aug 05, 2015 53.74 54.03 53.36 53.49 14,522,122 +0.21(+0.39%)
Aug 04, 2015 53.29 53.67 53.17 53.28 14,084,217 -0.05(-0.10%)
Aug 03, 2015 53.38 53.56 52.93 53.34 12,822,567 +0.00(+0.00%)
Jul 31, 2015 53.71 53.74 53.24 53.34 15,304,523 -0.40(-0.74%)
Jul 30, 2015 53.65 54.05 53.35 53.74 13,101,527 +0.08(+0.14%)
Jul 29, 2015 53.17 53.78 53.05 53.66 16,778,044 +0.69(+1.31%)
Jul 28, 2015 53.35 53.39 52.75 52.96 19,184,136 +0.03(+0.06%)
Jul 27, 2015 53.04 53.10 52.60 52.93 21,582,050 -0.70(-1.31%)
Jul 24, 2015 54.05 54.14 53.45 53.63 15,949,602 -0.57(-1.05%)
Jul 23, 2015 54.63 54.96 54.06 54.20 18,413,808 -0.34(-0.63%)
Jul 22, 2015 53.92 54.71 53.86 54.54 19,904,822 +0.76(+1.42%)
Jul 21, 2015 53.83 54.12 53.60 53.78 14,980,873 -0.12(-0.23%)
Jul 20, 2015 54.09 54.30 53.84 53.91 14,791,817 +0.04(+0.07%)
Jul 17, 2015 53.98 54.09 53.64 53.87 18,039,732 -0.27(-0.50%)
Jul 16, 2015 54.19 54.44 54.02 54.14 23,172,472 +0.29(+0.53%)
Jul 15, 2015 53.88 54.04 53.59 53.85 21,702,132 +0.12(+0.22%)
Jul 14, 2015 52.91 53.78 52.75 53.74 25,932,650 +0.74(+1.40%)
Jul 13, 2015 52.84 53.03 52.68 53.00 20,776,256 +0.81(+1.55%)
Jul 10, 2015 52.32 52.46 52.01 52.19 15,875,291 +0.73(+1.42%)
Jul 09, 2015 51.75 51.92 51.36 51.45 19,251,502 +0.53(+1.04%)
Jul 08, 2015 51.37 51.49 50.75 50.93 22,750,140 -1.07(-2.05%)
Jul 07, 2015 52.22 52.32 50.82 51.99 28,804,574 -0.41(-0.79%)
Jul 06, 2015 52.05 52.51 51.79 52.40 17,369,880 -0.15(-0.28%)
Jul 02, 2015 52.89 52.55 52.55 52.55 16,475,097 -0.43(-0.81%)
Jul 01, 2015 53.02 53.23 52.75 52.98 17,941,490 +0.58(+1.11%)
Jun 30, 2015 52.50 52.67 51.93 52.40 26,740,294 +0.43(+0.83%)
Jun 29, 2015 52.33 52.78 51.93 51.96 25,776,040 -1.35(-2.54%)
Jun 26, 2015 53.31 53.58 53.17 53.32 18,737,616 +0.23(+0.44%)
Jun 25, 2015 53.60 53.72 53.08 53.08 17,210,646 -0.29(-0.54%)
Jun 24, 2015 53.75 53.95 53.29 53.37 21,976,896 -0.56(-1.05%)
Jun 23, 2015 53.63 53.99 53.50 53.94 20,349,254 +0.61(+1.15%)
Jun 22, 2015 53.25 53.58 53.16 53.32 18,501,358 +0.68(+1.29%)
Jun 19, 2015 52.94 53.10 52.52 52.64 27,941,726 -0.54(-1.02%)
Jun 18, 2015 52.85 53.22 52.50 53.19 21,673,338 +0.49(+0.94%)
Jun 17, 2015 52.90 53.11 52.61 52.69 18,779,942 -0.18(-0.34%)
Jun 16, 2015 52.40 52.98 52.29 52.87 15,119,959 +0.29(+0.56%)
Jun 15, 2015 52.26 52.74 52.04 52.57 18,211,320 -0.20(-0.38%)
Jun 12, 2015 52.82 53.00 52.48 52.78 15,266,083 -0.21(-0.39%)
Jun 11, 2015 52.86 53.11 52.70 52.98 17,768,626 +0.20(+0.38%)
Jun 10, 2015 52.27 52.96 52.17 52.78 22,603,066 +0.84(+1.61%)
Jun 09, 2015 51.77 52.02 51.40 51.95 17,152,360 +0.22(+0.43%)
Jun 08, 2015 52.16 52.23 51.66 51.72 18,826,978 -0.41(-0.79%)
Jun 05, 2015 52.09 52.46 51.82 52.13 26,900,372 +0.84(+1.64%)
Jun 04, 2015 51.28 51.83 51.04 51.29 17,925,752 -0.29(-0.55%)
Jun 03, 2015 51.37 51.91 51.25 51.58 16,713,737 +0.53(+1.03%)
Jun 02, 2015 50.90 51.34 50.71 51.05 16,531,884 -0.05(-0.09%)
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.