JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.07 50.66 49.96 50.46 18,067,774 -0.02(-0.05%)
Aug 28, 2015 50.61 50.74 50.07 50.48 21,198,366 -0.28(-0.54%)
Aug 27, 2015 50.36 50.96 49.70 50.76 36,896,992 +1.24(+2.50%)
Aug 26, 2015 48.65 49.58 47.66 49.52 42,651,836 +2.36(+5.01%)
Aug 25, 2015 49.67 49.85 47.02 47.16 40,355,668 -0.27(-0.56%)
Aug 24, 2015 46.67 49.53 39.41 47.43 46,150,348 -2.64(-5.27%)
Aug 21, 2015 51.24 51.51 50.04 50.07 35,868,304 -1.84(-3.55%)
Aug 20, 2015 52.59 52.73 51.91 51.91 26,591,798 -1.31(-2.46%)
Aug 19, 2015 53.47 53.77 53.03 53.21 19,306,072 -0.48(-0.89%)
Aug 18, 2015 53.51 53.81 53.40 53.69 13,487,306 +0.11(+0.21%)
Aug 17, 2015 53.23 53.72 53.06 53.58 13,118,096 +0.14(+0.27%)
Aug 14, 2015 53.07 53.46 53.06 53.44 14,289,686 +0.27(+0.50%)
Aug 13, 2015 52.94 53.37 52.72 53.18 15,155,808 +0.24(+0.46%)
Aug 12, 2015 53.06 53.18 52.01 52.93 26,867,510 -0.78(-1.45%)
Aug 11, 2015 53.71 53.84 53.41 53.71 18,801,118 -0.52(-0.96%)
Aug 10, 2015 53.70 54.32 53.70 54.23 16,084,186 +0.66(+1.23%)
Aug 07, 2015 53.79 54.11 53.18 53.57 14,549,464 -0.16(-0.29%)
Aug 06, 2015 54.12 54.27 53.53 53.73 13,723,818 -0.38(-0.70%)
Aug 05, 2015 54.36 54.65 53.97 54.10 14,358,343 +0.21(+0.39%)
Aug 04, 2015 53.90 54.28 53.77 53.89 13,925,377 -0.06(-0.10%)
Aug 03, 2015 53.99 54.17 53.53 53.95 12,677,955 +0.00(+0.00%)
Jul 31, 2015 54.32 54.35 53.84 53.95 15,131,920 -0.40(-0.74%)
Jul 30, 2015 54.26 54.67 53.95 54.35 12,953,769 +0.08(+0.15%)
Jul 29, 2015 53.78 54.40 53.66 54.27 16,588,824 +0.70(+1.31%)
Jul 28, 2015 53.96 54.00 53.35 53.57 18,967,780 +0.03(+0.06%)
Jul 27, 2015 53.65 53.70 53.20 53.54 21,338,650 -0.71(-1.31%)
Jul 24, 2015 54.66 54.76 54.06 54.25 15,769,724 -0.57(-1.05%)
Jul 23, 2015 55.25 55.58 54.68 54.82 18,206,138 -0.35(-0.63%)
Jul 22, 2015 54.54 55.33 54.47 55.17 19,680,338 +0.77(+1.42%)
Jul 21, 2015 54.44 54.74 54.21 54.40 14,811,920 -0.13(-0.23%)
Jul 20, 2015 54.71 54.92 54.46 54.52 14,624,997 +0.04(+0.07%)
Jul 17, 2015 54.59 54.70 54.25 54.48 17,836,282 -0.28(-0.50%)
Jul 16, 2015 54.81 55.06 54.64 54.76 22,911,136 +0.29(+0.53%)
Jul 15, 2015 54.50 54.66 54.20 54.47 21,457,378 +0.12(+0.22%)
Jul 14, 2015 53.51 54.40 53.35 54.35 25,640,184 +0.75(+1.40%)
Jul 13, 2015 53.44 53.64 53.28 53.60 20,541,944 +0.82(+1.55%)
Jul 10, 2015 52.92 53.06 52.60 52.78 15,696,252 +0.74(+1.42%)
Jul 09, 2015 52.34 52.51 51.95 52.04 19,034,386 +0.54(+1.04%)
Jul 08, 2015 51.96 52.08 51.33 51.51 22,493,566 -1.08(-2.05%)
Jul 07, 2015 52.81 52.92 51.40 52.58 28,479,720 -0.42(-0.79%)
Jul 06, 2015 52.65 53.10 52.38 53.00 17,173,984 -0.15(-0.28%)
Jul 02, 2015 53.49 53.15 53.15 53.15 16,289,293 -0.43(-0.81%)
Jul 01, 2015 53.62 53.84 53.36 53.58 17,739,148 +0.59(+1.11%)
Jun 30, 2015 53.10 53.27 52.52 52.99 26,438,720 +0.44(+0.83%)
Jun 29, 2015 52.93 53.39 52.52 52.56 25,485,340 -1.37(-2.54%)
Jun 26, 2015 53.92 54.19 53.78 53.92 18,526,294 +0.23(+0.44%)
Jun 25, 2015 54.21 54.33 53.68 53.69 17,016,546 -0.29(-0.54%)
Jun 24, 2015 54.36 54.57 53.89 53.98 21,729,042 -0.57(-1.05%)
Jun 23, 2015 54.24 54.61 54.11 54.55 20,119,756 +0.62(+1.15%)
Jun 22, 2015 53.86 54.19 53.77 53.93 18,292,702 +0.69(+1.29%)
Jun 19, 2015 53.54 53.71 53.12 53.24 27,626,602 -0.55(-1.02%)
Jun 18, 2015 53.46 53.82 53.10 53.79 21,428,908 +0.50(+0.94%)
Jun 17, 2015 53.50 53.71 53.21 53.29 18,568,144 -0.18(-0.34%)
Jun 16, 2015 53.00 53.59 52.88 53.47 14,949,438 +0.30(+0.56%)
Jun 15, 2015 52.85 53.35 52.63 53.17 18,005,934 -0.20(-0.38%)
Jun 12, 2015 53.42 53.60 53.08 53.38 15,093,913 -0.21(-0.39%)
Jun 11, 2015 53.46 53.71 53.30 53.59 17,568,232 +0.20(+0.38%)
Jun 10, 2015 52.86 53.57 52.77 53.39 22,348,150 +0.84(+1.61%)
Jun 09, 2015 52.36 52.61 51.99 52.54 16,958,918 +0.23(+0.43%)
Jun 08, 2015 52.76 52.83 52.25 52.31 18,614,650 -0.41(-0.79%)
Jun 05, 2015 52.69 53.06 52.41 52.73 26,596,992 +0.85(+1.64%)
Jun 04, 2015 51.86 52.42 51.63 51.88 17,723,588 -0.29(-0.55%)
Jun 03, 2015 51.95 52.50 51.84 52.17 16,525,241 +0.53(+1.03%)
Jun 02, 2015 51.48 51.92 51.29 51.63 16,345,439 -0.05(-0.09%)
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.