JPMorgan Chase & Co (NY: JPM )

211.77 +4.24 (+2.04%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.96 47.56 46.96 47.07 19,821,300 -0.23(-0.49%)
Feb 26, 2015 46.88 47.40 46.79 47.30 20,093,694 +0.34(+0.72%)
Feb 25, 2015 46.67 47.07 46.67 46.97 23,833,414 +0.25(+0.53%)
Feb 24, 2015 46.28 47.05 46.15 46.72 29,856,964 +1.13(+2.48%)
Feb 23, 2015 45.71 45.73 45.17 45.59 21,873,324 -0.35(-0.75%)
Feb 20, 2015 45.29 46.01 44.82 45.94 20,020,618 +0.44(+0.96%)
Feb 19, 2015 45.44 45.69 45.17 45.50 14,643,393 -0.11(-0.24%)
Feb 18, 2015 46.17 45.96 45.41 45.61 18,587,420 -0.56(-1.21%)
Feb 17, 2015 45.60 46.20 45.56 46.17 19,929,128 +0.33(+0.72%)
Feb 13, 2015 45.67 45.84 45.84 45.84 21,452,686 +0.08(+0.17%)
Feb 12, 2015 45.27 45.87 44.98 45.76 30,208,646 +0.92(+2.06%)
Feb 11, 2015 44.60 45.06 44.43 44.84 17,000,484 -0.07(-0.15%)
Feb 10, 2015 44.88 45.10 44.59 44.91 21,307,048 +0.49(+1.11%)
Feb 09, 2015 44.11 44.63 43.96 44.41 18,698,598 -0.05(-0.12%)
Feb 06, 2015 44.36 45.11 44.20 44.47 32,823,882 +0.86(+1.97%)
Feb 05, 2015 43.68 43.82 43.37 43.61 14,690,114 +0.30(+0.69%)
Feb 04, 2015 43.26 43.84 43.23 43.31 19,431,442 -0.26(-0.60%)
Feb 03, 2015 42.95 43.62 42.92 43.57 24,488,988 +0.96(+2.25%)
Feb 02, 2015 41.89 42.75 41.69 42.61 26,434,974 +0.84(+2.00%)
Jan 30, 2015 42.24 42.63 41.76 41.77 35,075,640 -0.99(-2.32%)
Jan 29, 2015 42.46 42.93 42.00 42.76 26,543,622 +0.71(+1.68%)
Jan 28, 2015 43.49 43.54 42.06 42.06 31,696,168 -1.11(-2.58%)
Jan 27, 2015 43.06 43.49 42.83 43.17 19,813,136 -0.44(-1.00%)
Jan 26, 2015 43.33 43.78 43.17 43.61 16,368,145 +0.07(+0.16%)
Jan 23, 2015 44.34 44.45 43.52 43.54 20,123,736 -0.70(-1.58%)
Jan 22, 2015 43.31 44.35 42.99 44.24 40,906,452 +1.31(+3.04%)
Jan 21, 2015 42.59 43.34 42.39 42.93 28,332,360 +0.14(+0.32%)
Jan 20, 2015 43.05 43.32 42.57 42.79 30,410,266 -0.17(-0.39%)
Jan 16, 2015 41.99 42.96 42.96 42.96 38,232,780 +0.72(+1.71%)
Jan 15, 2015 42.81 43.49 41.86 42.24 55,268,792 -1.40(-3.20%)
Jan 14, 2015 43.72 43.79 42.46 43.64 64,352,644 -1.56(-3.45%)
Jan 13, 2015 45.52 45.86 44.84 45.20 28,169,722 +0.01(+0.02%)
Jan 12, 2015 45.54 45.63 44.76 45.19 20,094,860 -0.39(-0.86%)
Jan 09, 2015 46.64 46.70 45.54 45.58 20,042,948 -0.81(-1.74%)
Jan 08, 2015 46.07 46.78 46.07 46.39 22,072,764 +1.01(+2.23%)
Jan 07, 2015 46.01 46.01 45.06 45.38 31,039,416 +0.07(+0.15%)
Jan 06, 2015 46.58 46.67 44.82 45.31 37,848,316 -1.21(-2.59%)
Jan 05, 2015 47.67 47.84 46.27 46.51 26,105,346 -1.49(-3.10%)
Jan 02, 2015 47.76 48.36 47.68 48.00 16,402,816 +0.24(+0.50%)
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%)
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.