JPMorgan Chase & Co (NY: JPM )

156.28 USD +1.16 (+0.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 65.73 65.82 64.96 65.27 15,139,307 -0.16(-0.24%)
May 27, 2016 65.21 65.43 65.43 65.43 10,116,000 +0.40(+0.62%)
May 26, 2016 65.57 65.58 64.91 65.03 9,426,016 -0.49(-0.75%)
May 25, 2016 64.94 66.20 64.92 65.52 18,936,095 +0.98(+1.52%)
May 24, 2016 63.94 64.77 63.81 64.54 13,839,170 +1.08(+1.70%)
May 23, 2016 63.45 63.87 63.16 63.46 9,347,440 -0.05(-0.08%)
May 20, 2016 63.86 64.19 63.37 63.51 11,862,030 +0.12(+0.19%)
May 19, 2016 63.53 64.22 62.90 63.39 16,075,459 -0.65(-1.01%)
May 18, 2016 61.70 64.17 61.69 64.04 24,052,314 +2.38(+3.86%)
May 17, 2016 61.43 62.16 61.15 61.66 12,180,930 +0.00(+0.00%)
May 16, 2016 61.21 61.99 61.00 61.66 10,951,344 +0.46(+0.75%)
May 13, 2016 61.70 62.40 61.02 61.20 15,122,325 -0.57(-0.92%)
May 12, 2016 62.27 62.56 61.37 61.77 11,071,679 -0.04(-0.06%)
May 11, 2016 61.97 62.60 61.81 61.81 11,254,047 -0.23(-0.37%)
May 10, 2016 61.55 62.26 61.45 62.04 11,895,851 +0.83(+1.36%)
May 09, 2016 61.37 61.89 61.05 61.21 11,197,116 -0.39(-0.63%)
May 06, 2016 60.70 61.68 60.59 61.60 11,057,877 +0.36(+0.59%)
May 05, 2016 61.60 61.99 61.06 61.24 14,033,862 -0.33(-0.54%)
May 04, 2016 61.75 62.26 61.27 61.57 17,028,796 -0.99(-1.58%)
May 03, 2016 62.90 62.91 61.80 62.56 19,118,838 -1.23(-1.93%)
May 02, 2016 63.69 64.00 63.14 63.79 10,245,657 +0.59(+0.93%)
Apr 29, 2016 63.09 63.61 62.70 63.20 16,376,353 -0.40(-0.63%)
Apr 28, 2016 63.64 64.42 63.35 63.60 12,852,410 -0.51(-0.80%)
Apr 27, 2016 63.86 64.64 63.60 64.11 15,283,575 +0.18(+0.28%)
Apr 26, 2016 63.81 64.07 63.33 63.93 12,047,759 +0.33(+0.52%)
Apr 25, 2016 63.60 63.95 63.15 63.60 10,687,090 -0.37(-0.58%)
Apr 22, 2016 63.64 64.38 63.64 63.97 12,444,665 +0.37(+0.58%)
Apr 21, 2016 64.26 64.66 63.34 63.60 15,395,776 -0.64(-1.00%)
Apr 20, 2016 63.48 64.31 63.15 64.24 14,592,939 +0.92(+1.45%)
Apr 19, 2016 62.55 63.48 62.55 63.32 19,255,172 +1.05(+1.69%)
Apr 18, 2016 61.64 62.58 61.53 62.27 13,813,072 +0.40(+0.65%)
Apr 15, 2016 62.88 62.90 61.45 61.87 19,290,707 -0.72(-1.15%)
Apr 14, 2016 61.69 62.90 61.60 62.59 24,248,837 +0.80(+1.29%)
Apr 13, 2016 60.48 62.16 60.38 61.79 37,514,934 +2.51(+4.23%)
Apr 12, 2016 58.34 59.37 58.20 59.28 17,771,548 +1.08(+1.86%)
Apr 11, 2016 57.91 58.88 57.91 58.20 17,627,596 +0.46(+0.80%)
Apr 08, 2016 57.71 58.58 57.69 57.74 13,547,667 +0.42(+0.73%)
Apr 07, 2016 58.26 58.43 57.06 57.32 19,226,179 -1.49(-2.53%)
Apr 06, 2016 58.18 58.88 57.95 58.81 12,164,779 +0.45(+0.77%)
Apr 05, 2016 58.59 58.83 58.21 58.36 12,886,155 -0.84(-1.42%)
Apr 04, 2016 59.44 59.56 58.96 59.20 12,305,027 -0.67(-1.12%)
Apr 01, 2016 59.02 60.06 58.56 59.87 15,417,527 +0.65(+1.10%)
Mar 31, 2016 59.45 59.93 59.11 59.22 14,904,390 -0.49(-0.82%)
Mar 30, 2016 59.46 60.23 59.38 59.71 13,307,092 +0.68(+1.15%)
Mar 29, 2016 59.33 59.33 58.53 59.03 15,931,708 -0.37(-0.62%)
Mar 28, 2016 59.53 59.75 59.18 59.40 11,159,417 -0.08(-0.13%)
Mar 24, 2016 59.30 59.48 59.48 59.48 12,921,200 -0.46(-0.77%)
Mar 23, 2016 60.34 60.51 59.86 59.94 11,658,591 -0.30(-0.50%)
Mar 22, 2016 59.99 60.58 59.62 60.24 12,042,364 -0.22(-0.36%)
Mar 21, 2016 60.22 60.82 59.96 60.46 12,684,403 -0.02(-0.03%)
Mar 18, 2016 60.05 60.97 59.66 60.48 29,570,210 +1.73(+2.94%)
Mar 17, 2016 58.77 59.13 57.99 58.75 19,402,735 -0.17(-0.29%)
Mar 16, 2016 58.98 59.75 58.47 58.92 17,423,930 -0.28(-0.47%)
Mar 15, 2016 58.54 59.21 58.43 59.20 10,910,268 +0.08(+0.14%)
Mar 14, 2016 59.15 59.31 58.60 59.12 13,435,939 -0.22(-0.37%)
Mar 11, 2016 59.39 59.51 58.65 59.34 21,054,993 +0.73(+1.25%)
Mar 10, 2016 59.59 59.67 57.81 58.61 21,137,892 -0.51(-0.86%)
Mar 09, 2016 59.15 59.53 58.68 59.12 13,223,846 +0.34(+0.58%)
Mar 08, 2016 59.21 59.50 58.68 58.78 14,132,833 -1.16(-1.94%)
Mar 07, 2016 59.54 60.05 59.32 59.94 12,829,850 -0.11(-0.18%)
Mar 04, 2016 60.10 60.37 59.53 60.05 18,459,014 +0.09(+0.15%)
Mar 03, 2016 59.58 59.96 59.10 59.96 15,787,094 +0.20(+0.33%)
Mar 02, 2016 59.20 59.90 58.96 59.76 20,942,969 +0.56(+0.95%)
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.