JPMorgan Chase & Co (NY: JPM )

208.29 -0.96 (-0.46%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.10 75.80 75.09 75.34 14,037,726 +0.43(+0.57%)
Jul 28, 2017 75.05 75.30 74.60 74.91 11,395,475 -0.22(-0.29%)
Jul 27, 2017 75.36 75.55 74.82 75.13 15,024,934 -0.31(-0.41%)
Jul 26, 2017 76.40 76.48 75.24 75.44 14,397,083 -0.71(-0.94%)
Jul 25, 2017 75.81 76.74 75.72 76.16 20,039,350 +1.25(+1.67%)
Jul 24, 2017 74.65 75.12 74.61 74.91 13,068,257 +0.32(+0.43%)
Jul 21, 2017 74.73 74.98 74.29 74.59 13,368,715 -0.25(-0.34%)
Jul 20, 2017 74.80 75.26 74.60 74.84 14,088,186 +0.00(+0.00%)
Jul 19, 2017 75.19 74.68 74.84 14,196,866 +0.11(+0.14%)
Jul 18, 2017 74.23 75.16 74.12 74.74 17,933,616 -0.26(-0.35%)
Jul 17, 2017 75.35 75.49 74.89 75.00 17,511,554 -0.71(-0.93%)
Jul 14, 2017 74.53 76.00 74.36 75.71 27,093,948 -0.70(-0.91%)
Jul 13, 2017 76.07 76.62 75.78 76.40 15,610,920 +0.48(+0.64%)
Jul 12, 2017 76.00 76.18 75.56 75.92 16,498,578 -0.26(-0.34%)
Jul 11, 2017 76.59 76.59 75.73 76.18 16,159,815 -0.30(-0.39%)
Jul 10, 2017 76.73 76.88 76.40 76.48 17,042,696 -0.54(-0.70%)
Jul 07, 2017 77.11 77.28 76.51 77.02 15,618,727 +0.39(+0.50%)
Jul 06, 2017 76.77 77.56 76.22 76.63 20,221,148 -0.25(-0.32%)
Jul 05, 2017 76.42 76.97 76.00 76.88 21,363,788 +0.76(+1.00%)
Jul 03, 2017 75.14 76.72 75.02 76.12 16,094,289 +1.52(+2.04%)
Jun 30, 2017 75.06 75.09 74.40 74.60 20,693,810 +0.20(+0.27%)
Jun 29, 2017 75.37 75.62 73.71 74.39 33,931,796 +1.09(+1.48%)
Jun 28, 2017 72.31 73.51 72.31 73.31 21,392,508 +1.44(+2.01%)
Jun 27, 2017 71.59 72.59 71.42 71.86 18,886,926 +0.66(+0.93%)
Jun 26, 2017 71.02 71.55 70.69 71.20 12,352,912 +0.31(+0.44%)
Jun 23, 2017 71.55 71.82 70.69 70.89 23,048,878 -0.13(-0.18%)
Jun 22, 2017 70.95 71.30 70.74 71.02 14,923,280 -0.08(-0.11%)
Jun 21, 2017 71.40 71.45 70.81 71.11 12,258,257 -0.33(-0.46%)
Jun 20, 2017 71.62 71.76 71.31 71.43 13,719,501 -0.45(-0.62%)
Jun 19, 2017 70.98 72.01 70.89 71.88 19,569,018 +1.54(+2.19%)
Jun 16, 2017 70.89 70.97 70.20 70.34 20,751,032 -0.32(-0.45%)
Jun 15, 2017 70.40 71.07 70.39 70.66 15,327,116 -0.42(-0.60%)
Jun 14, 2017 70.82 71.26 70.04 71.08 19,815,064 -0.15(-0.21%)
Jun 13, 2017 71.46 71.70 70.99 71.23 15,385,367 +0.24(+0.33%)
Jun 12, 2017 70.97 71.61 70.43 70.99 19,667,242 +0.02(+0.02%)
Jun 09, 2017 69.79 71.05 69.69 70.97 23,426,422 +1.64(+2.37%)
Jun 08, 2017 69.97 68.47 69.33 21,992,884 +0.85(+1.24%)
Jun 07, 2017 68.00 68.64 67.82 68.49 16,798,958 +0.78(+1.15%)
Jun 06, 2017 67.16 67.92 67.03 67.71 14,943,787 +0.14(+0.21%)
Jun 05, 2017 67.45 68.16 67.40 67.57 11,125,005 +0.12(+0.18%)
Jun 02, 2017 67.16 67.73 66.91 67.45 18,376,454 -0.34(-0.51%)
Jun 01, 2017 67.30 67.81 66.64 67.79 20,978,414 +0.74(+1.11%)
May 31, 2017 68.34 68.41 66.63 67.05 34,703,312 -1.43(-2.09%)
May 30, 2017 69.48 69.50 68.38 68.48 15,440,154 -1.19(-1.71%)
May 26, 2017 69.47 69.83 69.39 69.67 9,940,781 +0.01(+0.01%)
May 25, 2017 70.18 70.26 69.44 69.66 14,994,868 -0.29(-0.42%)
May 24, 2017 70.09 70.17 69.57 69.95 12,156,430 -0.04(-0.06%)
May 23, 2017 69.17 70.25 68.98 70.00 14,399,915 +0.87(+1.25%)
May 22, 2017 69.52 69.61 68.73 69.13 14,252,587 -0.07(-0.09%)
May 19, 2017 68.73 69.65 68.68 69.20 16,433,730 +0.67(+0.98%)
May 18, 2017 68.62 69.21 68.04 68.53 28,608,020 -0.25(-0.37%)
May 17, 2017 71.51 70.51 68.53 68.78 30,229,536 -2.73(-3.81%)
May 16, 2017 71.30 71.90 71.29 71.51 12,000,258 +0.22(+0.31%)
May 15, 2017 71.09 71.41 70.89 71.29 10,825,411 +0.34(+0.48%)
May 12, 2017 70.75 71.05 70.47 70.94 10,706,958 -0.20(-0.28%)
May 11, 2017 71.08 71.40 70.48 71.14 13,362,966 -0.22(-0.31%)
May 10, 2017 70.62 71.40 70.58 71.36 10,210,697 +0.55(+0.78%)
May 09, 2017 71.22 71.69 70.60 70.80 12,582,353 -0.29(-0.40%)
May 08, 2017 71.04 71.27 70.72 71.09 10,000,480 +0.08(+0.12%)
May 05, 2017 71.21 71.29 70.53 71.01 11,561,223 -0.08(-0.11%)
May 04, 2017 71.57 71.60 70.66 71.09 14,136,350 +0.08(+0.12%)
May 03, 2017 70.24 71.09 70.21 71.01 14,138,597 +0.41(+0.58%)
May 02, 2017 70.77 70.91 70.21 70.60 17,660,428 -0.46(-0.64%)
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.