JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.31 46.57 46.11 46.19 18,752,100 -0.07(-0.15%)
Sep 29, 2014 46.03 46.39 45.80 46.26 13,947,569 -0.18(-0.38%)
Sep 26, 2014 46.26 46.68 46.25 46.44 15,582,997 +0.31(+0.68%)
Sep 25, 2014 47.15 47.16 46.12 46.12 21,318,254 -1.13(-2.40%)
Sep 24, 2014 46.91 47.26 46.79 47.26 17,892,788 +0.53(+1.13%)
Sep 23, 2014 46.64 47.08 46.60 46.73 18,695,588 +0.02(+0.05%)
Sep 22, 2014 46.73 47.12 46.62 46.71 17,231,448 -0.15(-0.33%)
Sep 19, 2014 47.34 47.43 46.76 46.86 24,440,172 -0.16(-0.34%)
Sep 18, 2014 46.42 47.08 46.42 47.02 22,134,946 +0.77(+1.67%)
Sep 17, 2014 45.97 46.46 45.87 46.25 19,681,844 +0.25(+0.53%)
Sep 16, 2014 45.78 46.16 45.72 46.00 14,280,723 +0.04(+0.08%)
Sep 15, 2014 45.84 46.00 45.59 45.96 13,935,536 -0.07(-0.15%)
Sep 12, 2014 45.85 46.32 45.82 46.03 18,745,316 +0.21(+0.45%)
Sep 11, 2014 45.38 45.88 45.22 45.82 14,956,602 +0.41(+0.91%)
Sep 10, 2014 45.36 45.67 45.18 45.41 11,942,634 +0.12(+0.27%)
Sep 09, 2014 45.72 45.76 45.07 45.29 19,390,684 -0.64(-1.39%)
Sep 08, 2014 45.88 46.18 45.81 45.92 10,550,472 -0.02(-0.03%)
Sep 05, 2014 45.72 45.94 45.41 45.94 12,520,890 +0.15(+0.34%)
Sep 04, 2014 45.72 46.11 45.57 45.78 12,794,641 +0.01(+0.02%)
Sep 03, 2014 46.02 46.29 45.59 45.78 15,378,407 +0.02(+0.05%)
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.