JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.74 52.93 52.27 52.27 19,301,138 -0.38(-0.73%)
Nov 27, 2015 52.52 52.78 52.24 52.66 5,169,877 +0.24(+0.46%)
Nov 25, 2015 52.47 52.41 52.41 52.41 9,914,074 +0.06(+0.12%)
Nov 24, 2015 51.87 52.63 51.77 52.35 13,891,062 -0.08(-0.15%)
Nov 23, 2015 52.77 52.98 52.35 52.43 14,464,142 -0.52(-0.98%)
Nov 20, 2015 53.30 53.39 52.82 52.95 14,299,145 -0.09(-0.18%)
Nov 19, 2015 52.98 53.17 52.56 53.04 16,377,195 +0.16(+0.31%)
Nov 18, 2015 52.12 52.95 52.03 52.88 16,450,899 +1.03(+2.00%)
Nov 17, 2015 52.27 52.32 51.65 51.84 15,758,165 -0.30(-0.57%)
Nov 16, 2015 51.32 52.19 51.09 52.14 14,074,300 +0.74(+1.45%)
Nov 13, 2015 51.61 51.87 51.14 51.39 15,099,393 -0.35(-0.67%)
Nov 12, 2015 52.41 52.45 51.70 51.74 17,317,094 -1.06(-2.00%)
Nov 11, 2015 53.39 53.44 52.72 52.80 10,859,112 -0.26(-0.49%)
Nov 10, 2015 52.67 53.19 52.47 53.06 16,885,592 +0.23(+0.43%)
Nov 09, 2015 53.86 53.87 52.59 52.83 21,854,284 -0.84(-1.56%)
Nov 06, 2015 53.60 54.11 53.39 53.67 29,674,292 +1.58(+3.04%)
Nov 05, 2015 51.58 52.27 51.54 52.08 16,219,660 +0.46(+0.90%)
Nov 04, 2015 51.75 51.86 51.45 51.62 14,527,073 +0.05(+0.11%)
Nov 03, 2015 51.18 51.82 51.09 51.57 14,694,407 +0.19(+0.37%)
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.