JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.31 47.76 47.76 47.76 24,276,964 -0.44(-0.90%)
Dec 30, 2014 47.87 48.30 47.76 48.20 9,850,049 +0.15(+0.30%)
Dec 29, 2014 47.64 48.34 47.51 48.05 13,889,232 +0.31(+0.66%)
Dec 26, 2014 47.83 48.00 47.63 47.74 7,974,473 +0.05(+0.11%)
Dec 24, 2014 47.89 47.69 47.69 47.69 9,711,755 +0.00(+0.00%)
Dec 23, 2014 47.36 48.06 47.27 47.69 17,756,318 +0.41(+0.87%)
Dec 22, 2014 47.44 47.57 47.02 47.28 22,357,876 +0.01(+0.02%)
Dec 19, 2014 46.86 47.59 46.84 47.27 29,815,134 +0.34(+0.73%)
Dec 18, 2014 46.28 46.92 46.13 46.92 23,780,250 +1.31(+2.86%)
Dec 17, 2014 44.70 45.67 44.53 45.62 23,353,202 +1.02(+2.29%)
Dec 16, 2014 44.59 45.69 44.35 44.60 27,132,668 -0.56(-1.23%)
Dec 15, 2014 46.36 46.41 44.87 45.15 25,044,846 -0.67(-1.47%)
Dec 12, 2014 46.20 46.73 45.76 45.83 22,804,354 -0.84(-1.80%)
Dec 11, 2014 46.69 47.37 46.64 46.67 22,121,314 +0.35(+0.76%)
Dec 10, 2014 47.44 47.50 46.08 46.31 38,808,448 -1.35(-2.83%)
Dec 09, 2014 47.21 47.97 46.99 47.66 25,753,318 -0.17(-0.35%)
Dec 08, 2014 47.78 48.21 47.52 47.83 20,353,720 -0.02(-0.05%)
Dec 05, 2014 47.33 47.83 47.23 47.86 26,296,922 +1.01(+2.15%)
Dec 04, 2014 46.63 46.99 46.44 46.85 15,122,281 -0.12(-0.26%)
Dec 03, 2014 46.53 47.03 46.41 46.97 15,873,548 +0.35(+0.75%)
Dec 02, 2014 45.80 46.70 45.80 46.62 16,408,860 +0.82(+1.80%)
Dec 01, 2014 45.78 45.96 45.45 45.80 16,718,583 -0.12(-0.27%)
Nov 28, 2014 46.10 46.22 45.82 45.92 8,856,395 -0.14(-0.30%)
Nov 26, 2014 46.23 46.05 46.05 46.05 9,992,266 +0.03(+0.07%)
Nov 25, 2014 46.68 46.68 45.76 46.02 19,379,758 -0.50(-1.08%)
Nov 24, 2014 46.33 46.79 46.33 46.53 10,920,188 +0.39(+0.84%)
Nov 21, 2014 46.61 46.61 46.02 46.14 16,168,287 +0.25(+0.55%)
Nov 20, 2014 45.95 45.99 45.60 45.89 14,302,830 -0.37(-0.79%)
Nov 19, 2014 46.14 46.40 45.91 46.25 12,063,815 +0.05(+0.12%)
Nov 18, 2014 46.06 46.42 45.95 46.20 11,657,826 +0.11(+0.25%)
Nov 17, 2014 45.80 46.20 45.71 46.09 11,814,799 +0.08(+0.17%)
Nov 14, 2014 45.99 46.27 45.93 46.01 8,913,716 +0.04(+0.08%)
Nov 13, 2014 46.18 46.28 45.79 45.97 16,037,159 -0.25(-0.54%)
Nov 12, 2014 46.12 46.44 45.97 46.22 22,559,766 -0.62(-1.32%)
Nov 11, 2014 47.10 47.24 46.78 46.84 16,395,810 -0.43(-0.90%)
Nov 10, 2014 46.75 47.27 46.71 47.27 14,133,070 +0.35(+0.75%)
Nov 07, 2014 46.61 46.98 46.45 46.92 16,226,158 +0.18(+0.39%)
Nov 06, 2014 46.62 46.80 46.28 46.73 13,652,038 +0.06(+0.13%)
Nov 05, 2014 46.41 46.73 46.09 46.67 18,425,906 +0.69(+1.49%)
Nov 04, 2014 45.98 46.08 45.35 45.99 20,039,030 -0.48(-1.03%)
Nov 03, 2014 46.40 46.67 46.07 46.47 15,499,746 +0.31(+0.66%)
Oct 31, 2014 45.89 46.21 45.70 46.16 24,043,306 +0.83(+1.84%)
Oct 30, 2014 44.99 45.55 44.97 45.33 19,272,520 +0.08(+0.17%)
Oct 29, 2014 45.51 45.63 44.85 45.25 21,900,878 -0.26(-0.57%)
Oct 28, 2014 44.93 45.56 44.89 45.51 17,850,000 +0.76(+1.69%)
Oct 27, 2014 44.61 44.87 44.46 44.76 14,526,144 -0.08(-0.17%)
Oct 24, 2014 44.27 44.86 44.27 44.83 18,025,516 +0.52(+1.17%)
Oct 23, 2014 44.36 44.73 44.22 44.31 16,563,193 +0.47(+1.06%)
Oct 22, 2014 44.30 44.47 43.84 43.85 18,016,032 -0.37(-0.83%)
Oct 21, 2014 43.68 44.28 43.57 44.22 18,369,200 +0.99(+2.30%)
Oct 20, 2014 42.82 43.31 42.80 43.22 14,160,558 +0.33(+0.77%)
Oct 17, 2014 42.54 43.34 42.41 42.89 26,444,200 +0.85(+2.03%)
Oct 16, 2014 41.79 42.73 41.43 42.04 41,885,624 -0.34(-0.81%)
Oct 15, 2014 43.52 43.80 41.41 42.38 49,609,392 -1.88(-4.24%)
Oct 14, 2014 43.27 44.67 42.79 44.26 38,122,264 -0.13(-0.29%)
Oct 13, 2014 44.65 45.14 44.35 44.39 22,477,846 -0.27(-0.62%)
Oct 10, 2014 45.05 45.66 44.66 44.67 21,868,132 -0.43(-0.95%)
Oct 09, 2014 46.05 46.05 44.95 45.09 25,143,644 -1.01(-2.19%)
Oct 08, 2014 45.31 46.12 45.17 46.10 20,745,688 +0.86(+1.91%)
Oct 07, 2014 45.73 45.73 45.17 45.24 19,045,764 -0.69(-1.51%)
Oct 06, 2014 46.39 46.41 45.80 45.93 15,169,528 -0.09(-0.20%)
Oct 03, 2014 45.22 46.09 45.07 46.02 24,004,024 +1.11(+2.48%)
Oct 02, 2014 45.15 45.41 44.73 44.91 32,179,294 -0.40(-0.89%)
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.