JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 75.35 75.38 74.52 74.59 16,103,449 -0.34(-0.46%)
Aug 30, 2017 74.89 75.40 74.84 74.94 11,168,047 +0.17(+0.23%)
Aug 29, 2017 74.23 74.94 74.11 74.76 13,264,184 -0.41(-0.55%)
Aug 28, 2017 75.63 75.66 74.79 75.17 8,884,915 -0.24(-0.32%)
Aug 25, 2017 75.40 75.90 75.34 75.41 14,371,984 +0.30(+0.40%)
Aug 24, 2017 75.44 75.60 75.02 75.11 10,507,480 -0.12(-0.16%)
Aug 23, 2017 74.57 75.78 74.55 75.23 10,736,384 +0.09(+0.12%)
Aug 22, 2017 74.74 75.26 74.68 75.14 11,224,646 +0.76(+1.03%)
Aug 21, 2017 74.56 74.63 73.99 74.38 14,015,303 -0.09(-0.12%)
Aug 18, 2017 74.11 75.12 74.02 74.47 15,890,371 +0.07(+0.10%)
Aug 17, 2017 75.30 75.47 74.27 74.39 16,860,912 -1.18(-1.56%)
Aug 16, 2017 76.36 76.51 75.40 75.58 13,507,515 -0.53(-0.69%)
Aug 15, 2017 76.58 76.76 76.03 76.10 10,738,456 +0.20(+0.26%)
Aug 14, 2017 75.81 76.24 75.77 75.90 13,397,199 +0.88(+1.17%)
Aug 11, 2017 75.61 76.05 74.88 75.03 13,013,202 -0.63(-0.84%)
Aug 10, 2017 76.24 76.38 75.56 75.66 16,145,711 -1.10(-1.43%)
Aug 09, 2017 76.31 76.88 76.18 76.76 13,663,052 -0.12(-0.16%)
Aug 08, 2017 77.10 78.14 76.81 76.88 16,748,364 -0.28(-0.36%)
Aug 07, 2017 77.05 77.30 76.90 77.16 9,721,744 +0.30(+0.38%)
Aug 04, 2017 76.73 77.47 76.71 76.86 17,454,048 +0.95(+1.25%)
Aug 03, 2017 76.08 76.43 75.69 75.91 13,498,501 -0.50(-0.66%)
Aug 02, 2017 76.21 76.49 75.92 76.41 12,386,482 +0.07(+0.09%)
Aug 01, 2017 75.90 76.44 75.73 76.35 15,257,315 +1.01(+1.34%)
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%)
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.