JPMorgan Chase & Co (NY: JPM )

122.03 USD -1.29 (-1.05%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 60.12 60.54 59.87 60.48 18,351,059 +1.09(+1.84%)
Oct 30, 2014 58.94 59.68 58.92 59.39 14,709,756 +0.10(+0.17%)
Oct 29, 2014 59.62 59.78 58.76 59.29 16,715,852 -0.34(-0.57%)
Oct 28, 2014 58.87 59.69 58.81 59.63 13,624,017 +0.99(+1.69%)
Oct 27, 2014 58.45 58.79 58.25 58.64 11,087,084 -0.10(-0.17%)
Oct 24, 2014 58.00 58.78 58.00 58.74 13,757,981 +0.68(+1.17%)
Oct 23, 2014 58.12 58.60 57.94 58.06 12,641,862 +0.61(+1.06%)
Oct 22, 2014 58.04 58.26 57.44 57.45 13,750,741 -0.48(-0.83%)
Oct 21, 2014 57.23 58.01 57.08 57.93 14,020,298 +1.30(+2.30%)
Oct 20, 2014 56.10 56.75 56.07 56.63 10,808,050 +0.43(+0.77%)
Oct 17, 2014 55.73 56.78 55.57 56.20 20,183,543 +1.12(+2.03%)
Oct 16, 2014 54.75 55.98 54.28 55.08 31,969,214 -0.45(-0.81%)
Oct 15, 2014 57.02 57.38 54.26 55.53 37,864,386 -2.46(-4.24%)
Oct 14, 2014 56.69 58.52 56.06 57.99 29,096,830 -0.17(-0.29%)
Oct 13, 2014 58.50 59.15 58.11 58.16 17,156,222 -0.36(-0.62%)
Oct 10, 2014 59.03 59.82 58.51 58.52 16,690,858 -0.56(-0.95%)
Oct 09, 2014 60.33 60.33 58.89 59.08 19,190,894 -1.32(-2.19%)
Oct 08, 2014 59.36 60.43 59.18 60.40 15,834,153 +1.13(+1.91%)
Oct 07, 2014 59.92 59.92 59.19 59.27 14,536,685 -0.91(-1.51%)
Oct 06, 2014 60.78 60.80 60.00 60.18 11,578,147 -0.12(-0.20%)
Oct 03, 2014 59.25 60.38 59.05 60.30 18,321,078 +1.46(+2.48%)
Oct 02, 2014 59.15 59.49 58.61 58.84 24,560,856 -0.93(-1.56%)
Oct 01, 2014 60.24 60.40 59.73 59.77 18,995,987 -0.47(-0.78%)
Sep 30, 2014 60.40 60.74 60.13 60.24 14,378,923 -0.09(-0.15%)
Sep 29, 2014 60.03 60.50 59.73 60.33 10,694,857 -0.23(-0.38%)
Sep 26, 2014 60.33 60.88 60.32 60.56 11,948,887 +0.41(+0.68%)
Sep 25, 2014 61.49 61.50 60.15 60.15 16,346,624 -1.48(-2.40%)
Sep 24, 2014 61.18 61.64 61.02 61.63 13,720,011 +0.69(+1.13%)
Sep 23, 2014 60.82 61.40 60.77 60.94 14,335,591 +0.03(+0.05%)
Sep 22, 2014 60.94 61.45 60.80 60.91 13,212,902 -0.20(-0.33%)
Sep 19, 2014 61.74 61.85 60.98 61.11 18,740,479 -0.21(-0.34%)
Sep 18, 2014 60.54 61.40 60.54 61.32 16,972,857 +1.01(+1.67%)
Sep 17, 2014 59.95 60.59 59.82 60.31 15,091,842 +0.32(+0.53%)
Sep 16, 2014 59.71 60.20 59.62 59.99 10,950,316 +0.05(+0.08%)
Sep 15, 2014 59.78 59.99 59.45 59.94 10,685,630 -0.09(-0.15%)
Sep 12, 2014 59.80 60.41 59.75 60.03 14,373,722 +0.27(+0.45%)
Sep 11, 2014 59.18 59.84 58.97 59.76 11,468,573 +0.54(+0.91%)
Sep 10, 2014 59.15 59.56 58.92 59.22 9,157,493 +0.16(+0.27%)
Sep 09, 2014 59.63 59.68 58.78 59.06 14,868,583 -0.83(-1.39%)
Sep 08, 2014 59.84 60.22 59.74 59.89 8,089,997 -0.02(-0.03%)
Sep 05, 2014 59.62 59.91 59.22 59.91 9,600,894 +0.20(+0.33%)
Sep 04, 2014 59.63 60.14 59.43 59.71 9,810,803 +0.01(+0.02%)
Sep 03, 2014 60.02 60.37 59.46 59.70 11,792,009 +0.03(+0.05%)
Sep 02, 2014 59.46 59.70 59.15 59.67 8,678,222 +0.22(+0.37%)
Aug 29, 2014 59.34 59.45 59.45 59.45 8,897,900 +0.29(+0.49%)
Aug 28, 2014 59.25 59.37 58.81 59.16 9,086,848 -0.43(-0.72%)
Aug 27, 2014 59.85 59.95 59.53 59.59 11,410,560 -0.15(-0.25%)
Aug 26, 2014 59.57 59.94 59.38 59.74 10,280,287 +0.40(+0.67%)
Aug 25, 2014 58.98 59.83 58.86 59.34 13,996,604 +0.85(+1.45%)
Aug 22, 2014 58.44 59.07 58.33 58.49 10,228,569 -0.01(-0.02%)
Aug 21, 2014 57.66 58.77 57.60 58.50 12,744,299 +0.86(+1.49%)
Aug 20, 2014 57.42 57.85 57.39 57.64 8,103,391 +0.08(+0.14%)
Aug 19, 2014 57.60 57.72 57.44 57.56 9,040,484 +0.33(+0.58%)
Aug 18, 2014 56.86 57.43 56.76 57.23 8,881,423 +0.48(+0.85%)
Aug 15, 2014 57.24 57.49 56.41 56.75 12,727,664 -0.23(-0.40%)
Aug 14, 2014 56.77 56.99 56.70 56.98 8,275,420 +0.26(+0.46%)
Aug 13, 2014 56.69 56.84 56.51 56.72 7,019,279 +0.37(+0.66%)
Aug 12, 2014 56.23 56.55 56.13 56.35 11,289,709 +0.03(+0.05%)
Aug 11, 2014 56.54 56.58 56.17 56.32 9,066,796 -0.02(-0.04%)
Aug 08, 2014 55.89 56.36 55.64 56.34 12,213,225 +0.43(+0.77%)
Aug 07, 2014 56.63 56.69 55.68 55.91 11,743,771 -0.32(-0.57%)
Aug 06, 2014 55.89 56.69 55.83 56.23 12,192,567 +0.17(+0.30%)
Aug 05, 2014 56.43 56.60 55.60 56.06 16,846,703 -0.59(-1.04%)
Aug 04, 2014 56.91 56.98 56.34 56.65 13,378,052 +0.17(+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.