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 (%)
Jun 30, 2016 61.63 62.19 61.02 62.14 21,343,216 +0.94(+1.54%)
Jun 29, 2016 60.36 61.21 60.00 61.20 21,472,011 +1.68(+2.82%)
Jun 28, 2016 59.19 59.55 58.26 59.52 29,085,541 +1.91(+3.32%)
Jun 27, 2016 58.71 58.75 57.05 57.61 37,922,922 -1.99(-3.34%)
Jun 24, 2016 60.48 61.70 59.34 59.60 44,108,712 -4.45(-6.95%)
Jun 23, 2016 63.70 64.15 63.53 64.05 16,578,303 +1.34(+2.14%)
Jun 22, 2016 62.95 63.71 62.68 62.71 12,643,142 -0.24(-0.38%)
Jun 21, 2016 62.73 63.00 62.14 62.95 11,610,996 +0.58(+0.93%)
Jun 20, 2016 63.45 63.85 62.34 62.37 12,212,239 +0.09(+0.14%)
Jun 17, 2016 62.30 62.71 61.93 62.28 15,751,497 +0.06(+0.10%)
Jun 16, 2016 61.45 62.30 60.90 62.22 16,791,028 +0.25(+0.40%)
Jun 15, 2016 62.41 62.97 61.91 61.97 16,981,565 -0.11(-0.18%)
Jun 14, 2016 62.68 63.47 61.68 62.08 19,509,322 -1.19(-1.88%)
Jun 13, 2016 63.48 64.34 63.26 63.27 14,382,721 -0.57(-0.89%)
Jun 10, 2016 63.93 64.07 63.58 63.84 16,678,358 -0.91(-1.41%)
Jun 09, 2016 64.79 64.90 64.27 64.75 10,817,761 -0.50(-0.77%)
Jun 08, 2016 64.93 65.48 64.92 65.25 9,428,003 +0.19(+0.29%)
Jun 07, 2016 65.45 65.74 65.04 65.06 9,924,096 -0.22(-0.34%)
Jun 06, 2016 64.64 65.76 64.60 65.28 13,185,103 +0.64(+0.99%)
Jun 03, 2016 64.25 64.86 63.55 64.64 20,261,681 -1.17(-1.78%)
Jun 02, 2016 65.52 65.81 65.16 65.81 10,637,500 +0.12(+0.18%)
Jun 01, 2016 64.76 65.92 64.26 65.69 14,030,758 +0.42(+0.64%)
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%)
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.