JPMorgan Chase & Co (NY: JPM )

152.91 USD +2.00 (+1.33%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.28 67.52 66.68 66.68 15,130,858 -0.49(-0.73%)
Nov 27, 2015 67.00 67.33 66.64 67.17 4,052,853 +0.31(+0.46%)
Nov 25, 2015 66.93 66.86 66.86 66.86 7,772,000 +0.08(+0.12%)
Nov 24, 2015 66.17 67.14 66.04 66.78 10,889,705 -0.10(-0.15%)
Nov 23, 2015 67.31 67.58 66.78 66.88 11,338,963 -0.66(-0.98%)
Nov 20, 2015 67.99 68.11 67.38 67.54 11,209,616 -0.12(-0.18%)
Nov 19, 2015 67.58 67.82 67.04 67.66 12,838,674 +0.21(+0.31%)
Nov 18, 2015 66.48 67.55 66.37 67.45 12,896,453 +1.32(+2.00%)
Nov 17, 2015 66.67 66.74 65.89 66.13 12,353,394 -0.38(-0.57%)
Nov 16, 2015 65.46 66.58 65.17 66.51 11,033,352 +0.95(+1.45%)
Nov 13, 2015 65.84 66.17 65.23 65.56 11,836,959 -0.44(-0.67%)
Nov 12, 2015 66.86 66.90 65.95 66.00 13,575,495 -1.35(-2.00%)
Nov 11, 2015 68.10 68.17 67.25 67.35 8,512,850 -0.33(-0.49%)
Nov 10, 2015 67.19 67.85 66.93 67.68 13,237,225 +0.29(+0.43%)
Nov 09, 2015 68.70 68.72 67.08 67.39 17,132,362 -1.07(-1.56%)
Nov 06, 2015 68.37 69.02 68.10 68.46 23,262,747 +2.02(+3.04%)
Nov 05, 2015 65.79 66.67 65.75 66.44 12,715,177 +0.59(+0.90%)
Nov 04, 2015 66.01 66.15 65.63 65.85 11,388,297 +0.07(+0.11%)
Nov 03, 2015 65.29 66.10 65.17 65.78 11,519,476 +0.24(+0.37%)
Nov 02, 2015 64.45 65.75 64.39 65.54 15,252,402 +1.29(+2.01%)
Oct 30, 2015 65.30 65.34 64.13 64.25 15,731,415 -0.96(-1.47%)
Oct 29, 2015 65.26 65.83 64.88 65.21 12,752,776 -0.29(-0.44%)
Oct 28, 2015 63.70 65.74 63.70 65.50 17,960,963 +1.86(+2.92%)
Oct 27, 2015 63.53 63.86 63.31 63.64 8,831,857 -0.26(-0.41%)
Oct 26, 2015 63.84 63.99 63.41 63.90 13,880,190 +0.03(+0.05%)
Oct 23, 2015 63.63 64.18 63.50 63.87 16,985,219 +0.68(+1.08%)
Oct 22, 2015 62.42 63.58 62.42 63.19 15,294,931 +1.13(+1.82%)
Oct 21, 2015 62.88 62.96 62.05 62.06 12,171,798 -0.46(-0.74%)
Oct 20, 2015 62.36 62.81 62.08 62.52 11,545,128 +0.30(+0.48%)
Oct 19, 2015 62.00 62.76 61.91 62.22 14,509,439 -0.21(-0.34%)
Oct 16, 2015 62.43 62.65 62.09 62.43 17,456,576 +0.54(+0.87%)
Oct 15, 2015 60.47 61.96 60.10 61.89 18,147,573 +1.90(+3.17%)
Oct 14, 2015 60.76 60.97 59.54 59.99 28,983,738 -1.56(-2.53%)
Oct 13, 2015 61.39 62.16 61.31 61.55 15,611,617 -0.17(-0.28%)
Oct 12, 2015 61.84 62.01 61.40 61.72 10,851,068 -0.21(-0.34%)
Oct 09, 2015 62.39 62.54 61.58 61.93 12,112,022 -0.20(-0.32%)
Oct 08, 2015 61.85 62.25 61.43 62.13 13,964,567 +0.00(+0.00%)
Oct 07, 2015 62.55 63.03 61.76 62.13 12,818,458 +0.08(+0.13%)
Oct 06, 2015 62.11 62.36 61.62 62.05 12,134,800 +0.03(+0.05%)
Oct 05, 2015 61.24 62.24 61.22 62.02 13,470,764 +1.21(+1.99%)
Oct 02, 2015 59.59 60.86 58.53 60.81 20,435,078 -0.61(-0.99%)
Oct 01, 2015 61.12 61.87 60.54 61.42 16,859,052 +0.45(+0.74%)
Sep 30, 2015 60.70 61.00 60.11 60.97 18,738,119 +1.13(+1.89%)
Sep 29, 2015 59.98 60.13 58.73 59.84 19,334,432 -0.14(-0.23%)
Sep 28, 2015 60.92 61.01 59.69 59.98 17,451,555 -1.49(-2.42%)
Sep 25, 2015 61.27 61.86 60.87 61.47 18,384,297 +1.25(+2.08%)
Sep 24, 2015 60.01 60.38 59.46 60.22 17,291,098 -0.42(-0.69%)
Sep 23, 2015 60.80 61.15 60.32 60.64 11,709,847 -0.27(-0.44%)
Sep 22, 2015 60.60 61.08 60.42 60.91 14,811,862 -0.54(-0.88%)
Sep 21, 2015 61.52 61.91 61.08 61.45 13,136,087 +0.51(+0.84%)
Sep 18, 2015 61.83 61.83 60.78 60.94 31,008,001 -1.71(-2.73%)
Sep 17, 2015 64.14 64.64 62.39 62.65 21,249,189 -1.49(-2.32%)
Sep 16, 2015 63.89 64.29 63.21 64.14 12,235,635 +0.56(+0.88%)
Sep 15, 2015 62.76 63.89 62.51 63.58 14,023,403 +1.20(+1.92%)
Sep 14, 2015 62.64 62.69 62.12 62.38 10,202,587 -0.18(-0.29%)
Sep 11, 2015 62.38 62.66 61.99 62.56 12,766,683 -0.10(-0.16%)
Sep 10, 2015 61.86 62.99 61.45 62.66 15,749,310 +0.48(+0.77%)
Sep 09, 2015 63.94 64.34 62.00 62.18 13,888,957 -0.98(-1.55%)
Sep 08, 2015 62.77 63.20 62.33 63.16 13,383,326 +1.66(+2.70%)
Sep 04, 2015 61.80 61.50 61.50 61.50 20,189,000 -1.18(-1.88%)
Sep 03, 2015 62.88 63.66 62.45 62.68 17,065,377 +0.11(+0.18%)
Sep 02, 2015 62.62 62.91 61.54 62.57 17,756,499 +1.12(+1.82%)
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.