JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 45.50 45.59 45.59 45.59 11,604,089 +0.22(+0.49%)
Aug 28, 2014 45.43 45.52 45.09 45.36 11,850,504 -0.33(-0.72%)
Aug 27, 2014 45.89 45.97 45.65 45.69 14,880,945 -0.12(-0.25%)
Aug 26, 2014 45.68 45.96 45.54 45.81 13,406,913 +0.31(+0.67%)
Aug 25, 2014 45.23 45.88 45.13 45.50 18,253,502 +0.65(+1.45%)
Aug 22, 2014 44.81 45.29 44.73 44.85 13,339,465 -0.01(-0.02%)
Aug 21, 2014 44.21 45.06 44.17 44.86 16,620,324 +0.66(+1.49%)
Aug 20, 2014 44.03 44.36 44.01 44.20 10,567,940 +0.06(+0.14%)
Aug 19, 2014 44.17 44.26 44.04 44.14 11,790,038 +0.25(+0.58%)
Aug 18, 2014 43.60 44.04 43.52 43.88 11,582,601 +0.37(+0.85%)
Aug 15, 2014 43.89 44.08 43.25 43.52 16,598,630 -0.18(-0.40%)
Aug 14, 2014 43.53 43.70 43.48 43.69 10,792,289 +0.20(+0.46%)
Aug 13, 2014 43.47 43.58 43.33 43.49 9,154,108 +0.28(+0.66%)
Aug 12, 2014 43.12 43.36 43.04 43.21 14,723,338 +0.02(+0.05%)
Aug 11, 2014 43.35 43.38 43.07 43.19 11,824,353 -0.02(-0.04%)
Aug 08, 2014 42.86 43.22 42.66 43.20 15,927,731 +0.33(+0.77%)
Aug 07, 2014 43.42 43.47 42.69 42.87 15,315,498 -0.25(-0.57%)
Aug 06, 2014 42.86 43.47 42.81 43.12 15,900,790 +0.13(+0.30%)
Aug 05, 2014 43.27 43.40 42.63 42.99 21,970,426 -0.45(-1.04%)
Aug 04, 2014 43.64 43.69 43.20 43.44 17,446,826 +0.13(+0.30%)
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.