JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.41 46.73 46.22 46.69 23,772,148 +0.84(+1.84%)
Oct 30, 2014 45.50 46.07 45.48 45.85 19,055,166 +0.08(+0.17%)
Oct 29, 2014 46.02 46.15 45.36 45.77 21,653,884 -0.26(-0.57%)
Oct 28, 2014 45.45 46.08 45.40 46.03 17,648,688 +0.76(+1.69%)
Oct 27, 2014 45.12 45.38 44.97 45.27 14,362,320 -0.08(-0.17%)
Oct 24, 2014 44.77 45.37 44.77 45.34 17,822,228 +0.52(+1.17%)
Oct 23, 2014 44.87 45.24 44.72 44.82 16,376,395 +0.47(+1.06%)
Oct 22, 2014 44.80 44.97 44.34 44.35 17,812,848 -0.37(-0.83%)
Oct 21, 2014 44.18 44.78 44.06 44.72 18,162,036 +1.00(+2.30%)
Oct 20, 2014 43.31 43.81 43.28 43.72 14,000,857 +0.33(+0.77%)
Oct 17, 2014 43.02 43.83 42.90 43.38 26,145,966 +0.86(+2.03%)
Oct 16, 2014 42.26 43.21 41.90 42.52 41,413,240 -0.35(-0.81%)
Oct 15, 2014 44.02 44.29 41.89 42.87 49,049,904 -1.90(-4.24%)
Oct 14, 2014 43.76 45.17 43.28 44.77 37,692,328 -0.13(-0.29%)
Oct 13, 2014 45.16 45.66 44.86 44.90 22,224,342 -0.28(-0.62%)
Oct 10, 2014 45.57 46.18 45.17 45.17 21,621,506 -0.43(-0.95%)
Oct 09, 2014 46.57 46.57 45.46 45.61 24,860,078 -1.02(-2.19%)
Oct 08, 2014 45.82 46.65 45.68 46.63 20,511,722 +0.87(+1.91%)
Oct 07, 2014 46.26 46.26 45.69 45.75 18,830,968 -0.70(-1.51%)
Oct 06, 2014 46.92 46.93 46.32 46.46 14,998,448 -0.09(-0.20%)
Oct 03, 2014 45.74 46.61 45.58 46.55 23,733,310 +1.13(+2.48%)
Oct 02, 2014 45.66 45.92 45.24 45.42 31,816,380 -0.41(-0.89%)
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.