JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 54.05 54.30 53.57 54.08 18,659,070 +0.00(+0.00%)
Aug 30, 2016 53.64 54.16 53.64 54.08 17,212,510 +0.44(+0.82%)
Aug 29, 2016 53.27 53.76 53.25 53.64 18,199,644 +0.58(+1.10%)
Aug 26, 2016 53.15 53.59 52.76 53.06 17,521,374 +0.12(+0.23%)
Aug 25, 2016 52.81 52.99 52.71 52.94 12,454,213 +0.10(+0.18%)
Aug 24, 2016 52.87 53.07 52.70 52.84 12,689,544 +0.14(+0.27%)
Aug 23, 2016 52.94 53.15 52.69 52.70 11,169,841 -0.02(-0.05%)
Aug 22, 2016 52.68 52.78 52.41 52.72 11,302,205 -0.05(-0.09%)
Aug 19, 2016 52.66 52.81 52.26 52.77 11,338,707 -0.07(-0.14%)
Aug 18, 2016 52.58 52.87 52.50 52.84 11,624,199 +0.05(+0.09%)
Aug 17, 2016 52.72 52.87 52.51 52.79 14,812,115 +0.14(+0.27%)
Aug 16, 2016 52.37 52.85 52.27 52.65 12,641,682 -0.01(-0.02%)
Aug 15, 2016 52.53 52.74 52.45 52.66 10,446,922 +0.32(+0.61%)
Aug 12, 2016 52.06 52.36 51.97 52.34 9,592,018 -0.11(-0.21%)
Aug 11, 2016 52.30 52.63 52.10 52.45 11,987,177 +0.14(+0.28%)
Aug 10, 2016 52.82 52.94 52.21 52.30 14,422,738 -0.47(-0.90%)
Aug 09, 2016 53.03 53.11 52.63 52.78 12,600,764 -0.18(-0.35%)
Aug 08, 2016 52.94 53.27 52.75 52.96 14,177,225 -0.16(-0.30%)
Aug 05, 2016 52.19 53.18 52.14 53.12 25,901,190 +1.39(+2.70%)
Aug 04, 2016 51.67 51.93 51.49 51.73 12,322,361 -0.08(-0.15%)
Aug 03, 2016 51.03 51.82 51.00 51.81 16,376,871 +0.81(+1.59%)
Aug 02, 2016 50.95 51.29 50.78 51.00 16,910,968 -0.12(-0.24%)
Aug 01, 2016 51.40 51.53 50.97 51.12 14,256,387 -0.14(-0.27%)
Jul 29, 2016 51.12 51.51 51.08 51.25 16,487,729 -0.10(-0.20%)
Jul 28, 2016 51.28 51.43 51.05 51.36 12,497,613 -0.18(-0.36%)
Jul 27, 2016 51.34 51.83 51.33 51.54 14,735,845 +0.16(+0.31%)
Jul 26, 2016 51.26 51.49 51.05 51.38 10,068,672 +0.21(+0.41%)
Jul 25, 2016 51.26 51.41 51.02 51.17 10,194,680 -0.14(-0.27%)
Jul 22, 2016 51.20 51.35 50.96 51.31 10,228,922 +0.28(+0.55%)
Jul 21, 2016 51.28 51.42 50.98 51.03 12,421,887 -0.19(-0.38%)
Jul 20, 2016 51.37 51.46 51.05 51.22 12,993,876 +0.06(+0.11%)
Jul 19, 2016 50.97 51.36 50.85 51.17 12,152,475 -0.08(-0.16%)
Jul 18, 2016 51.38 51.60 51.20 51.25 13,509,736 -0.18(-0.34%)
Jul 15, 2016 51.88 51.92 50.97 51.42 21,975,160 +0.05(+0.09%)
Jul 14, 2016 51.87 52.06 51.32 51.37 36,173,792 +0.77(+1.52%)
Jul 13, 2016 50.54 50.82 50.19 50.61 23,087,926 -0.03(-0.06%)
Jul 12, 2016 50.50 50.93 50.39 50.64 20,702,960 +0.75(+1.49%)
Jul 11, 2016 50.01 50.44 49.79 49.89 16,413,987 +0.35(+0.71%)
Jul 08, 2016 49.14 49.80 48.54 49.54 21,215,980 +1.00(+2.06%)
Jul 07, 2016 48.49 48.99 48.20 48.54 17,187,412 +0.31(+0.65%)
Jul 06, 2016 47.28 48.31 47.08 48.23 25,496,018 +0.51(+1.07%)
Jul 05, 2016 48.43 48.51 47.35 47.71 29,151,534 -1.37(-2.79%)
Jul 01, 2016 49.40 49.08 49.08 49.08 17,745,036 -0.32(-0.65%)
Jun 30, 2016 49.00 49.44 48.51 49.40 26,845,534 +0.75(+1.54%)
Jun 29, 2016 47.99 48.66 47.70 48.66 27,007,534 +1.34(+2.82%)
Jun 28, 2016 47.06 47.34 46.32 47.32 36,583,844 +1.52(+3.32%)
Jun 27, 2016 46.68 46.71 45.36 45.80 47,699,516 -1.58(-3.34%)
Jun 24, 2016 48.08 49.05 47.18 47.38 55,480,016 -3.54(-6.95%)
Jun 23, 2016 50.64 51.00 50.51 50.92 20,852,218 +1.07(+2.14%)
Jun 22, 2016 50.05 50.65 49.83 49.86 15,902,566 -0.19(-0.38%)
Jun 21, 2016 49.87 50.09 49.40 50.05 14,604,331 +0.46(+0.93%)
Jun 20, 2016 50.45 50.76 49.56 49.59 15,360,575 +0.07(+0.14%)
Jun 17, 2016 49.53 49.86 49.24 49.52 19,812,260 +0.05(+0.10%)
Jun 16, 2016 48.86 49.53 48.42 49.47 21,119,784 +0.20(+0.40%)
Jun 15, 2016 49.62 50.07 49.22 49.27 21,359,440 -0.09(-0.18%)
Jun 14, 2016 49.83 50.46 49.04 49.36 24,538,858 -0.95(-1.88%)
Jun 13, 2016 50.47 51.15 50.29 50.30 18,090,612 -0.45(-0.89%)
Jun 10, 2016 50.83 50.94 50.55 50.76 20,978,068 -0.72(-1.41%)
Jun 09, 2016 51.51 51.60 51.10 51.48 13,606,598 -0.40(-0.77%)
Jun 08, 2016 51.62 52.06 51.61 51.88 11,858,558 +0.15(+0.29%)
Jun 07, 2016 52.04 52.27 51.71 51.73 12,482,545 -0.17(-0.34%)
Jun 06, 2016 51.39 52.28 51.36 51.90 16,584,245 +0.51(+0.99%)
Jun 03, 2016 51.08 51.57 50.52 51.39 25,485,176 -0.93(-1.78%)
Jun 02, 2016 52.09 52.32 51.80 52.32 13,379,866 +0.10(+0.18%)
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.