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 (%)
Dec 31, 2014 63.30 62.58 62.58 62.58 18,529,400 -0.57(-0.90%)
Dec 30, 2014 62.72 63.28 62.57 63.15 7,518,053 +0.19(+0.30%)
Dec 29, 2014 62.42 63.34 62.25 62.96 10,600,960 +0.41(+0.66%)
Dec 26, 2014 62.67 62.89 62.41 62.55 6,086,519 +0.07(+0.11%)
Dec 24, 2014 62.74 62.48 62.48 62.48 7,412,500 +0.00(+0.00%)
Dec 23, 2014 62.05 62.97 61.93 62.48 13,552,515 +0.54(+0.87%)
Dec 22, 2014 62.16 62.33 61.61 61.94 17,064,656 +0.01(+0.02%)
Dec 19, 2014 61.40 62.35 61.37 61.93 22,756,410 +0.45(+0.73%)
Dec 18, 2014 60.64 61.48 60.44 61.48 18,150,282 +1.71(+2.86%)
Dec 17, 2014 58.57 59.83 58.34 59.77 17,824,338 +1.34(+2.29%)
Dec 16, 2014 58.42 59.86 58.11 58.43 20,709,015 -0.73(-1.23%)
Dec 15, 2014 60.74 60.81 58.79 59.16 19,115,486 -0.88(-1.47%)
Dec 12, 2014 60.53 61.22 59.96 60.04 17,405,430 -1.10(-1.80%)
Dec 11, 2014 61.17 62.06 61.11 61.14 16,884,099 +0.46(+0.76%)
Dec 10, 2014 62.16 62.24 60.37 60.68 29,620,561 -1.77(-2.83%)
Dec 09, 2014 61.85 62.85 61.56 62.45 19,656,228 -0.22(-0.35%)
Dec 08, 2014 62.60 63.16 62.26 62.67 15,534,982 -0.03(-0.05%)
Dec 05, 2014 62.01 62.67 61.88 62.70 20,071,134 +1.32(+2.15%)
Dec 04, 2014 61.10 61.57 60.84 61.38 11,542,085 -0.16(-0.26%)
Dec 03, 2014 60.96 61.62 60.81 61.54 12,115,490 +0.46(+0.75%)
Dec 02, 2014 60.01 61.19 60.00 61.08 12,524,067 +1.08(+1.80%)
Dec 01, 2014 59.98 60.21 59.55 60.00 12,760,463 -0.16(-0.27%)
Nov 28, 2014 60.40 60.56 60.03 60.16 6,759,646 -0.18(-0.30%)
Nov 26, 2014 60.57 60.34 60.34 60.34 7,626,600 +0.04(+0.07%)
Nov 25, 2014 61.16 61.16 59.95 60.30 14,791,606 -0.66(-1.08%)
Nov 24, 2014 60.70 61.30 60.70 60.96 8,334,837 +0.51(+0.84%)
Nov 21, 2014 61.07 61.07 60.30 60.45 12,340,450 +0.33(+0.55%)
Nov 20, 2014 60.20 60.25 59.75 60.12 10,916,639 -0.48(-0.79%)
Nov 19, 2014 60.45 60.79 60.15 60.60 9,207,710 +0.07(+0.12%)
Nov 18, 2014 60.35 60.82 60.20 60.53 8,897,839 +0.15(+0.25%)
Nov 17, 2014 60.00 60.53 59.89 60.38 9,017,649 +0.10(+0.17%)
Nov 14, 2014 60.25 60.62 60.18 60.28 6,803,396 +0.05(+0.08%)
Nov 13, 2014 60.50 60.63 59.99 60.23 12,240,366 -0.33(-0.54%)
Nov 12, 2014 60.42 60.84 60.23 60.56 17,218,747 -0.81(-1.32%)
Nov 11, 2014 61.71 61.89 61.29 61.37 12,514,107 -0.56(-0.90%)
Nov 10, 2014 61.25 61.93 61.20 61.93 10,787,070 +0.46(+0.75%)
Nov 07, 2014 61.07 61.55 60.86 61.47 12,384,620 +0.24(+0.39%)
Nov 06, 2014 61.08 61.31 60.63 61.23 10,419,922 +0.08(+0.13%)
Nov 05, 2014 60.80 61.23 60.39 61.15 14,063,578 +0.90(+1.49%)
Nov 04, 2014 60.24 60.37 59.42 60.25 15,294,796 -0.63(-1.03%)
Nov 03, 2014 60.79 61.15 60.36 60.88 11,830,186 +0.40(+0.66%)
Oct 31, 2014 60.12 60.54 59.87 60.48 18,351,059 +1.09(+1.84%)
Oct 30, 2014 58.94 59.68 58.92 59.39 14,709,756 +0.10(+0.17%)
Oct 29, 2014 59.62 59.78 58.76 59.29 16,715,852 -0.34(-0.57%)
Oct 28, 2014 58.87 59.69 58.81 59.63 13,624,017 +0.99(+1.69%)
Oct 27, 2014 58.45 58.79 58.25 58.64 11,087,084 -0.10(-0.17%)
Oct 24, 2014 58.00 58.78 58.00 58.74 13,757,981 +0.68(+1.17%)
Oct 23, 2014 58.12 58.60 57.94 58.06 12,641,862 +0.61(+1.06%)
Oct 22, 2014 58.04 58.26 57.44 57.45 13,750,741 -0.48(-0.83%)
Oct 21, 2014 57.23 58.01 57.08 57.93 14,020,298 +1.30(+2.30%)
Oct 20, 2014 56.10 56.75 56.07 56.63 10,808,050 +0.43(+0.77%)
Oct 17, 2014 55.73 56.78 55.57 56.20 20,183,543 +1.12(+2.03%)
Oct 16, 2014 54.75 55.98 54.28 55.08 31,969,214 -0.45(-0.81%)
Oct 15, 2014 57.02 57.38 54.26 55.53 37,864,386 -2.46(-4.24%)
Oct 14, 2014 56.69 58.52 56.06 57.99 29,096,830 -0.17(-0.29%)
Oct 13, 2014 58.50 59.15 58.11 58.16 17,156,222 -0.36(-0.62%)
Oct 10, 2014 59.03 59.82 58.51 58.52 16,690,858 -0.56(-0.95%)
Oct 09, 2014 60.33 60.33 58.89 59.08 19,190,894 -1.32(-2.19%)
Oct 08, 2014 59.36 60.43 59.18 60.40 15,834,153 +1.13(+1.91%)
Oct 07, 2014 59.92 59.92 59.19 59.27 14,536,685 -0.91(-1.51%)
Oct 06, 2014 60.78 60.80 60.00 60.18 11,578,147 -0.12(-0.20%)
Oct 03, 2014 59.25 60.38 59.05 60.30 18,321,078 +1.46(+2.48%)
Oct 02, 2014 59.15 59.49 58.61 58.84 24,560,856 -0.93(-1.56%)
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.