JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.82 45.98 44.93 44.94 24,490,572 -0.99(-2.16%)
Feb 26, 2016 46.01 46.38 45.62 45.93 26,243,528 +0.42(+0.93%)
Feb 25, 2016 44.80 45.52 44.73 45.51 18,129,000 +0.69(+1.55%)
Feb 24, 2016 44.06 44.87 43.36 44.81 31,990,606 +0.02(+0.04%)
Feb 23, 2016 46.22 46.26 44.67 44.79 39,737,100 -1.96(-4.18%)
Feb 22, 2016 46.70 47.00 46.63 46.75 18,644,816 +0.60(+1.30%)
Feb 19, 2016 45.90 46.43 45.56 46.15 19,616,946 +0.01(+0.02%)
Feb 18, 2016 46.97 46.98 45.70 46.14 21,344,954 -0.77(-1.63%)
Feb 17, 2016 46.97 47.29 46.61 46.91 27,033,780 +0.34(+0.72%)
Feb 16, 2016 46.48 46.77 46.01 46.57 29,721,778 +0.69(+1.50%)
Feb 12, 2016 44.42 45.89 45.89 45.89 46,368,748 +3.53(+8.33%)
Feb 11, 2016 43.02 43.03 41.91 42.36 55,496,016 -1.96(-4.41%)
Feb 10, 2016 45.15 45.82 44.28 44.32 28,017,860 -0.54(-1.21%)
Feb 09, 2016 44.13 45.25 44.00 44.86 32,945,832 -0.27(-0.60%)
Feb 08, 2016 45.25 45.43 44.33 45.13 35,414,292 -0.97(-2.10%)
Feb 05, 2016 46.76 47.21 45.83 46.10 27,563,694 -0.52(-1.11%)
Feb 04, 2016 45.55 46.71 45.55 46.61 27,125,012 +0.79(+1.72%)
Feb 03, 2016 45.79 46.13 43.91 45.82 39,516,040 +0.30(+0.67%)
Feb 02, 2016 46.20 46.28 45.30 45.52 28,114,166 -1.46(-3.11%)
Feb 01, 2016 47.22 47.61 46.65 46.98 21,056,454 -0.51(-1.08%)
Jan 29, 2016 46.16 47.52 45.90 47.49 33,816,460 +1.77(+3.88%)
Jan 28, 2016 45.91 46.27 45.20 45.72 19,404,716 +0.19(+0.42%)
Jan 27, 2016 45.56 46.51 45.15 45.53 25,735,930 -0.03(-0.07%)
Jan 26, 2016 44.58 45.62 44.58 45.56 21,960,160 +1.13(+2.55%)
Jan 25, 2016 45.08 45.38 44.38 44.43 26,441,540 -1.03(-2.26%)
Jan 22, 2016 45.05 45.62 44.94 45.46 28,479,418 +1.36(+3.08%)
Jan 21, 2016 44.49 45.11 43.95 44.10 39,163,204 -0.21(-0.47%)
Jan 20, 2016 44.40 44.83 43.63 44.31 43,402,512 -1.20(-2.63%)
Jan 19, 2016 46.08 46.27 45.11 45.51 28,568,460 -0.02(-0.05%)
Jan 15, 2016 45.06 45.53 45.53 45.53 47,772,288 -0.93(-1.99%)
Jan 14, 2016 46.42 47.40 45.73 46.46 39,204,704 +0.69(+1.50%)
Jan 13, 2016 47.46 47.63 45.43 45.77 36,082,468 -1.29(-2.75%)
Jan 12, 2016 47.45 47.54 46.38 47.06 28,774,448 +0.10(+0.22%)
Jan 11, 2016 46.96 47.27 46.33 46.96 26,214,192 -0.07(-0.15%)
Jan 08, 2016 48.79 48.91 46.97 47.03 28,029,778 -1.08(-2.24%)
Jan 07, 2016 49.06 49.49 47.96 48.11 34,610,220 -2.03(-4.04%)
Jan 06, 2016 50.06 50.39 49.76 50.13 28,765,680 -0.73(-1.44%)
Jan 05, 2016 50.85 51.19 50.32 50.87 20,711,944 +0.09(+0.17%)
Jan 04, 2016 51.04 51.13 50.29 50.78 31,774,768 -1.57(-3.00%)
Dec 31, 2015 52.48 52.35 52.35 52.35 18,482,412 -0.44(-0.84%)
Dec 30, 2015 53.15 53.16 52.69 52.80 9,068,040 -0.38(-0.72%)
Dec 29, 2015 53.00 53.36 52.92 53.18 12,386,091 +0.55(+1.04%)
Dec 28, 2015 52.56 52.69 52.10 52.63 8,337,279 -0.17(-0.33%)
Dec 24, 2015 52.82 52.81 52.81 52.81 5,635,418 -0.10(-0.19%)
Dec 23, 2015 52.43 53.00 52.37 52.91 15,795,433 +0.83(+1.60%)
Dec 22, 2015 52.27 52.33 51.52 52.08 15,319,540 +0.11(+0.21%)
Dec 21, 2015 51.55 51.98 51.40 51.97 23,789,806 +0.90(+1.77%)
Dec 18, 2015 52.31 52.31 51.06 51.06 30,042,000 -1.49(-2.84%)
Dec 17, 2015 53.84 53.92 52.40 52.55 22,853,778 -0.99(-1.85%)
Dec 16, 2015 53.05 53.71 52.26 53.54 27,384,938 +1.13(+2.16%)
Dec 15, 2015 51.59 52.85 51.59 52.41 22,859,294 +1.45(+2.85%)
Dec 14, 2015 50.92 51.34 50.43 50.96 22,238,234 +0.16(+0.31%)
Dec 11, 2015 51.38 51.66 50.36 50.80 22,562,474 -1.22(-2.35%)
Dec 10, 2015 51.97 52.72 51.60 52.02 16,191,992 +0.12(+0.23%)
Dec 09, 2015 52.02 52.79 51.57 51.90 21,144,850 -0.40(-0.76%)
Dec 08, 2015 52.53 53.09 52.09 52.30 16,501,533 -0.82(-1.55%)
Dec 07, 2015 53.65 53.72 52.65 53.12 14,737,742 -0.71(-1.31%)
Dec 04, 2015 52.41 53.91 52.36 53.83 22,432,256 +1.66(+3.18%)
Dec 03, 2015 52.99 53.15 52.00 52.17 18,445,420 -0.68(-1.29%)
Dec 02, 2015 53.78 53.82 52.71 52.85 16,946,620 -0.75(-1.41%)
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.