JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.72 60.94 60.42 60.58 17,344,917 -0.38(-0.62%)
Mar 30, 2015 60.88 61.46 60.61 60.96 20,654,590 +1.41(+2.37%)
Mar 27, 2015 59.49 59.78 59.00 59.55 11,755,819 +0.01(+0.02%)
Mar 26, 2015 59.46 59.79 58.87 59.54 14,039,559 -0.07(-0.12%)
Mar 25, 2015 60.53 60.64 59.59 59.61 14,950,859 -0.85(-1.41%)
Mar 24, 2015 60.97 61.24 60.45 60.46 12,128,410 -0.68(-1.11%)
Mar 23, 2015 61.75 62.08 61.12 61.14 15,112,522 -0.61(-0.99%)
Mar 20, 2015 61.32 62.10 61.16 61.75 18,368,347 +0.55(+0.90%)
Mar 19, 2015 61.57 61.65 60.76 61.20 11,523,385 -0.55(-0.89%)
Mar 18, 2015 61.39 62.05 61.08 61.75 15,697,394 +0.14(+0.23%)
Mar 17, 2015 61.34 61.66 60.92 61.61 11,718,327 -0.24(-0.39%)
Mar 16, 2015 61.50 61.92 61.25 61.85 15,182,759 +0.85(+1.39%)
Mar 13, 2015 61.40 61.86 60.43 61.00 16,506,155 -0.37(-0.60%)
Mar 12, 2015 60.65 61.45 60.65 61.37 18,158,928 +1.13(+1.88%)
Mar 11, 2015 60.13 60.65 59.96 60.24 13,014,967 +0.28(+0.47%)
Mar 10, 2015 60.76 61.01 59.96 59.96 16,357,206 -1.54(-2.50%)
Mar 09, 2015 60.84 61.63 60.80 61.50 13,001,473 +0.61(+1.00%)
Mar 06, 2015 62.16 62.87 60.80 60.89 22,719,177 -1.11(-1.79%)
Mar 05, 2015 62.20 62.23 61.60 62.00 10,930,802 -0.13(-0.21%)
Mar 04, 2015 61.64 62.17 61.97 62.13 16,626,030 +0.16(+0.26%)
Mar 03, 2015 61.65 61.99 61.50 61.97 13,707,555 +0.20(+0.32%)
Mar 02, 2015 61.28 61.83 61.03 61.77 13,047,303 +0.49(+0.80%)
Feb 27, 2015 61.13 61.92 61.13 61.28 15,225,935 -0.30(-0.49%)
Feb 26, 2015 61.03 61.70 60.91 61.58 15,435,176 +0.44(+0.72%)
Feb 25, 2015 60.76 61.27 60.75 61.14 18,307,880 +0.32(+0.53%)
Feb 24, 2015 60.25 61.25 60.08 60.82 22,934,931 +1.47(+2.48%)
Feb 23, 2015 59.50 59.53 58.80 59.35 16,802,218 -0.45(-0.75%)
Feb 20, 2015 58.96 59.89 58.35 59.80 15,379,042 +0.57(+0.96%)
Feb 19, 2015 59.15 59.48 58.80 59.23 11,248,472 -0.14(-0.24%)
Feb 18, 2015 60.10 59.83 59.12 59.37 14,278,117 -0.73(-1.21%)
Feb 17, 2015 59.36 60.14 59.31 60.10 15,308,763 +0.43(+0.72%)
Feb 13, 2015 59.46 59.67 59.67 59.67 16,479,100 +0.10(+0.17%)
Feb 12, 2015 58.93 59.71 58.55 59.57 23,205,080 +1.20(+2.06%)
Feb 11, 2015 58.06 58.65 57.84 58.37 13,059,096 -0.09(-0.15%)
Feb 10, 2015 58.42 58.71 58.05 58.46 16,367,226 +0.64(+1.11%)
Feb 09, 2015 57.42 58.10 57.23 57.82 14,363,519 -0.07(-0.12%)
Feb 06, 2015 57.75 58.73 57.54 57.89 25,214,001 +1.12(+1.97%)
Feb 05, 2015 56.86 57.04 56.46 56.77 11,284,361 +0.39(+0.69%)
Feb 04, 2015 56.32 57.07 56.28 56.38 14,926,461 -0.34(-0.60%)
Feb 03, 2015 55.91 56.78 55.87 56.72 18,811,466 +1.25(+2.25%)
Feb 02, 2015 54.53 55.65 54.27 55.47 20,306,297 +1.09(+2.00%)
Jan 30, 2015 54.99 55.49 54.37 54.38 26,943,713 -1.29(-2.32%)
Jan 29, 2015 55.27 55.89 54.68 55.67 20,389,754 +0.92(+1.68%)
Jan 28, 2015 56.62 56.68 54.75 54.75 24,347,737 -1.45(-2.58%)
Jan 27, 2015 56.05 56.61 55.76 56.20 15,219,663 -0.57(-1.00%)
Jan 26, 2015 56.41 56.99 56.20 56.77 12,573,358 +0.09(+0.16%)
Jan 23, 2015 57.72 57.87 56.66 56.68 15,458,254 -0.91(-1.58%)
Jan 22, 2015 56.38 57.73 55.96 57.59 31,422,709 +1.70(+3.04%)
Jan 21, 2015 55.45 56.42 55.19 55.89 21,763,791 +0.18(+0.32%)
Jan 20, 2015 56.04 56.39 55.42 55.71 23,359,955 -0.22(-0.39%)
Jan 16, 2015 54.66 55.93 55.93 55.93 29,368,900 +0.94(+1.71%)
Jan 15, 2015 55.73 56.61 54.50 54.99 42,455,288 -1.82(-3.20%)
Jan 14, 2015 56.91 57.00 55.27 56.81 49,433,139 -2.03(-3.45%)
Jan 13, 2015 59.26 59.70 58.37 58.84 21,638,861 +0.01(+0.02%)
Jan 12, 2015 59.28 59.40 58.27 58.83 15,436,072 -0.51(-0.86%)
Jan 09, 2015 60.72 60.79 59.29 59.34 15,396,195 -1.05(-1.74%)
Jan 08, 2015 59.97 60.90 59.97 60.39 16,955,420 +1.32(+2.23%)
Jan 07, 2015 59.89 59.89 58.67 59.07 23,843,244 +0.09(+0.15%)
Jan 06, 2015 60.64 60.75 58.35 58.98 29,073,571 -1.57(-2.59%)
Jan 05, 2015 62.06 62.28 60.23 60.55 20,053,089 -1.94(-3.10%)
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.