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 (%)
Mar 31, 2016 47.45 47.84 47.18 47.27 18,672,568 -0.39(-0.82%)
Mar 30, 2016 47.46 48.07 47.40 47.66 16,671,436 +0.54(+1.15%)
Mar 29, 2016 47.36 47.36 46.72 47.12 19,959,616 -0.30(-0.62%)
Mar 28, 2016 47.52 47.69 47.24 47.41 13,980,779 -0.06(-0.13%)
Mar 24, 2016 47.33 47.48 47.48 47.48 16,187,982 -0.37(-0.77%)
Mar 23, 2016 48.16 48.30 47.78 47.84 14,606,156 -0.24(-0.50%)
Mar 22, 2016 47.88 48.35 47.59 48.08 15,086,956 -0.18(-0.36%)
Mar 21, 2016 48.07 48.55 47.86 48.26 15,891,317 -0.02(-0.03%)
Mar 18, 2016 47.93 48.67 47.62 48.27 37,046,252 +1.38(+2.94%)
Mar 17, 2016 46.91 47.20 46.29 46.89 24,308,202 -0.14(-0.29%)
Mar 16, 2016 47.08 47.69 46.67 47.03 21,829,108 -0.22(-0.47%)
Mar 15, 2016 46.73 47.26 46.64 47.25 13,668,639 +0.06(+0.14%)
Mar 14, 2016 47.21 47.34 46.77 47.19 16,832,858 -0.18(-0.37%)
Mar 11, 2016 47.40 47.50 46.81 47.37 26,378,186 +0.58(+1.25%)
Mar 10, 2016 47.56 47.63 46.14 46.78 26,482,046 -0.41(-0.86%)
Mar 09, 2016 47.21 47.52 46.84 47.19 16,567,144 +0.27(+0.58%)
Mar 08, 2016 47.26 47.49 46.84 46.92 17,705,944 -0.93(-1.94%)
Mar 07, 2016 47.52 47.93 47.35 47.84 16,073,536 -0.09(-0.18%)
Mar 04, 2016 47.97 48.19 47.52 47.93 23,125,884 +0.07(+0.15%)
Mar 03, 2016 47.56 47.86 47.18 47.86 19,778,440 +0.16(+0.33%)
Mar 02, 2016 47.25 47.81 47.06 47.70 26,237,840 +0.45(+0.95%)
Mar 01, 2016 45.31 47.25 45.23 47.25 30,004,980 +2.31(+5.15%)
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%)
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.