JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.72 43.12 42.24 42.25 34,680,064 -1.00(-2.32%)
Jan 29, 2015 42.94 43.42 42.48 43.25 26,244,266 +0.71(+1.68%)
Jan 28, 2015 43.99 44.04 42.54 42.54 31,338,704 -1.13(-2.58%)
Jan 27, 2015 43.55 43.98 43.32 43.66 19,589,686 -0.44(-1.00%)
Jan 26, 2015 43.83 44.28 43.66 44.11 16,183,548 +0.07(+0.16%)
Jan 23, 2015 44.84 44.96 44.02 44.04 19,896,784 -0.71(-1.58%)
Jan 22, 2015 43.80 44.85 43.48 44.74 40,445,116 +1.32(+3.04%)
Jan 21, 2015 43.08 43.83 42.88 43.42 28,012,832 +0.14(+0.32%)
Jan 20, 2015 43.54 43.81 43.06 43.28 30,067,304 -0.17(-0.39%)
Jan 16, 2015 42.47 43.45 43.45 43.45 37,801,596 +0.73(+1.71%)
Jan 15, 2015 43.30 43.98 42.34 42.72 54,645,480 -1.41(-3.20%)
Jan 14, 2015 44.21 44.28 42.94 44.14 63,626,884 -1.58(-3.45%)
Jan 13, 2015 46.04 46.38 45.35 45.71 27,852,028 +0.01(+0.02%)
Jan 12, 2015 46.06 46.15 45.27 45.71 19,868,234 -0.40(-0.86%)
Jan 09, 2015 47.17 47.23 46.06 46.10 19,816,906 -0.82(-1.74%)
Jan 08, 2015 46.59 47.31 46.59 46.92 21,823,832 +1.03(+2.23%)
Jan 07, 2015 46.53 46.53 45.58 45.89 30,689,358 +0.07(+0.15%)
Jan 06, 2015 47.11 47.20 45.33 45.82 37,421,472 -1.22(-2.59%)
Jan 05, 2015 48.22 48.39 46.79 47.04 25,810,934 -1.51(-3.10%)
Jan 02, 2015 48.31 48.91 48.22 48.55 16,217,828 +0.24(+0.50%)
Dec 31, 2014 48.86 48.31 48.31 48.31 24,003,172 -0.44(-0.90%)
Dec 30, 2014 48.42 48.85 48.30 48.75 9,738,962 +0.15(+0.30%)
Dec 29, 2014 48.19 48.90 48.05 48.60 13,732,590 +0.32(+0.66%)
Dec 26, 2014 48.38 48.55 48.18 48.29 7,884,538 +0.05(+0.11%)
Dec 24, 2014 48.43 48.23 48.23 48.23 9,602,227 +0.00(+0.00%)
Dec 23, 2014 47.90 48.61 47.81 48.23 17,556,064 +0.42(+0.87%)
Dec 22, 2014 47.98 48.12 47.56 47.81 22,105,728 +0.01(+0.02%)
Dec 19, 2014 47.40 48.13 47.38 47.81 29,478,882 +0.35(+0.73%)
Dec 18, 2014 46.81 47.46 46.66 47.46 23,512,058 +1.32(+2.86%)
Dec 17, 2014 45.21 46.19 45.04 46.14 23,089,828 +1.03(+2.29%)
Dec 16, 2014 45.10 46.21 44.86 45.11 26,826,668 -0.56(-1.23%)
Dec 15, 2014 46.89 46.94 45.38 45.67 24,762,394 -0.68(-1.47%)
Dec 12, 2014 46.73 47.26 46.29 46.35 22,547,170 -0.85(-1.80%)
Dec 11, 2014 47.22 47.91 47.17 47.20 21,871,834 +0.36(+0.76%)
Dec 10, 2014 47.98 48.05 46.60 46.84 38,370,772 -1.37(-2.83%)
Dec 09, 2014 47.75 48.52 47.52 48.21 25,462,876 -0.17(-0.35%)
Dec 08, 2014 48.32 48.76 48.06 48.38 20,124,172 -0.02(-0.05%)
Dec 05, 2014 47.87 48.38 47.77 48.40 26,000,350 +1.02(+2.15%)
Dec 04, 2014 47.17 47.53 46.97 47.38 14,951,733 -0.12(-0.26%)
Dec 03, 2014 47.06 47.57 46.94 47.51 15,694,528 +0.36(+0.75%)
Dec 02, 2014 46.33 47.24 46.32 47.15 16,223,803 +0.83(+1.80%)
Dec 01, 2014 46.30 46.48 45.97 46.32 16,530,032 -0.12(-0.27%)
Nov 28, 2014 46.63 46.75 46.34 46.44 8,756,514 -0.14(-0.30%)
Nov 26, 2014 46.76 46.58 46.58 46.58 9,879,574 +0.03(+0.07%)
Nov 25, 2014 47.21 47.21 46.28 46.55 19,161,196 -0.51(-1.08%)
Nov 24, 2014 46.86 47.32 46.86 47.06 10,797,032 +0.39(+0.84%)
Nov 21, 2014 47.14 47.14 46.55 46.66 15,985,943 +0.25(+0.55%)
Nov 20, 2014 46.47 46.51 46.12 46.41 14,141,524 -0.37(-0.79%)
Nov 19, 2014 46.66 46.93 46.43 46.78 11,927,760 +0.05(+0.12%)
Nov 18, 2014 46.59 46.95 46.47 46.73 11,526,350 +0.12(+0.25%)
Nov 17, 2014 46.32 46.73 46.23 46.61 11,681,553 +0.08(+0.17%)
Nov 14, 2014 46.51 46.80 46.46 46.53 8,813,188 +0.04(+0.08%)
Nov 13, 2014 46.70 46.80 46.31 46.49 15,856,293 -0.25(-0.55%)
Nov 12, 2014 46.64 46.97 46.49 46.75 22,305,340 -0.63(-1.32%)
Nov 11, 2014 47.64 47.78 47.31 47.38 16,210,900 -0.43(-0.90%)
Nov 10, 2014 47.28 47.81 47.24 47.81 13,973,679 +0.36(+0.75%)
Nov 07, 2014 47.14 47.51 46.98 47.45 16,043,162 +0.19(+0.39%)
Nov 06, 2014 47.15 47.33 46.80 47.27 13,498,072 +0.06(+0.13%)
Nov 05, 2014 46.93 47.27 46.62 47.21 18,218,100 +0.69(+1.49%)
Nov 04, 2014 46.50 46.60 45.87 46.51 19,813,032 -0.49(-1.03%)
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.