JPMorgan Chase & Co (NY: JPM )

118.08 USD -3.14 (-2.59%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.30 65.34 64.13 64.25 15,731,415 -0.96(-1.47%)
Oct 29, 2015 65.26 65.83 64.88 65.21 12,752,776 -0.29(-0.44%)
Oct 28, 2015 63.70 65.74 63.70 65.50 17,960,963 +1.86(+2.92%)
Oct 27, 2015 63.53 63.86 63.31 63.64 8,831,857 -0.26(-0.41%)
Oct 26, 2015 63.84 63.99 63.41 63.90 13,880,190 +0.03(+0.05%)
Oct 23, 2015 63.63 64.18 63.50 63.87 16,985,219 +0.68(+1.08%)
Oct 22, 2015 62.42 63.58 62.42 63.19 15,294,931 +1.13(+1.82%)
Oct 21, 2015 62.88 62.96 62.05 62.06 12,171,798 -0.46(-0.74%)
Oct 20, 2015 62.36 62.81 62.08 62.52 11,545,128 +0.30(+0.48%)
Oct 19, 2015 62.00 62.76 61.91 62.22 14,509,439 -0.21(-0.34%)
Oct 16, 2015 62.43 62.65 62.09 62.43 17,456,576 +0.54(+0.87%)
Oct 15, 2015 60.47 61.96 60.10 61.89 18,147,573 +1.90(+3.17%)
Oct 14, 2015 60.76 60.97 59.54 59.99 28,983,738 -1.56(-2.53%)
Oct 13, 2015 61.39 62.16 61.31 61.55 15,611,617 -0.17(-0.28%)
Oct 12, 2015 61.84 62.01 61.40 61.72 10,851,068 -0.21(-0.34%)
Oct 09, 2015 62.39 62.54 61.58 61.93 12,112,022 -0.20(-0.32%)
Oct 08, 2015 61.85 62.25 61.43 62.13 13,964,567 +0.00(+0.00%)
Oct 07, 2015 62.55 63.03 61.76 62.13 12,818,458 +0.08(+0.13%)
Oct 06, 2015 62.11 62.36 61.62 62.05 12,134,800 +0.03(+0.05%)
Oct 05, 2015 61.24 62.24 61.22 62.02 13,470,764 +1.21(+1.99%)
Oct 02, 2015 59.59 60.86 58.53 60.81 20,435,078 -0.61(-0.99%)
Oct 01, 2015 61.12 61.87 60.54 61.42 16,859,052 +0.45(+0.74%)
Sep 30, 2015 60.70 61.00 60.11 60.97 18,738,119 +1.13(+1.89%)
Sep 29, 2015 59.98 60.13 58.73 59.84 19,334,432 -0.14(-0.23%)
Sep 28, 2015 60.92 61.01 59.69 59.98 17,451,555 -1.49(-2.42%)
Sep 25, 2015 61.27 61.86 60.87 61.47 18,384,297 +1.25(+2.08%)
Sep 24, 2015 60.01 60.38 59.46 60.22 17,291,098 -0.42(-0.69%)
Sep 23, 2015 60.80 61.15 60.32 60.64 11,709,847 -0.27(-0.44%)
Sep 22, 2015 60.60 61.08 60.42 60.91 14,811,862 -0.54(-0.88%)
Sep 21, 2015 61.52 61.91 61.08 61.45 13,136,087 +0.51(+0.84%)
Sep 18, 2015 61.83 61.83 60.78 60.94 31,008,001 -1.71(-2.73%)
Sep 17, 2015 64.14 64.64 62.39 62.65 21,249,189 -1.49(-2.32%)
Sep 16, 2015 63.89 64.29 63.21 64.14 12,235,635 +0.56(+0.88%)
Sep 15, 2015 62.76 63.89 62.51 63.58 14,023,403 +1.20(+1.92%)
Sep 14, 2015 62.64 62.69 62.12 62.38 10,202,587 -0.18(-0.29%)
Sep 11, 2015 62.38 62.66 61.99 62.56 12,766,683 -0.10(-0.16%)
Sep 10, 2015 61.86 62.99 61.45 62.66 15,749,310 +0.48(+0.77%)
Sep 09, 2015 63.94 64.34 62.00 62.18 13,888,957 -0.98(-1.55%)
Sep 08, 2015 62.77 63.20 62.33 63.16 13,383,326 +1.66(+2.70%)
Sep 04, 2015 61.80 61.50 61.50 61.50 20,189,000 -1.18(-1.88%)
Sep 03, 2015 62.88 63.66 62.45 62.68 17,065,377 +0.11(+0.18%)
Sep 02, 2015 62.62 62.91 61.54 62.57 17,756,499 +1.12(+1.82%)
Sep 01, 2015 62.85 62.85 60.99 61.45 23,634,694 -2.65(-4.13%)
Aug 31, 2015 63.61 64.35 63.47 64.10 14,222,916 -0.03(-0.05%)
Aug 28, 2015 64.29 64.46 63.60 64.13 16,687,313 -0.35(-0.54%)
Aug 27, 2015 63.98 64.73 63.13 64.48 29,045,241 +1.57(+2.50%)
Aug 26, 2015 61.80 62.98 60.54 62.91 33,575,445 +3.00(+5.01%)
Aug 25, 2015 63.10 63.32 59.73 59.91 31,767,903 -0.34(-0.56%)
Aug 24, 2015 59.29 62.92 50.07 60.25 36,329,462 -3.35(-5.27%)
Aug 21, 2015 65.09 65.44 63.57 63.60 28,235,460 -2.34(-3.55%)
Aug 20, 2015 66.81 66.99 65.94 65.94 20,933,013 -1.66(-2.46%)
Aug 19, 2015 67.93 68.31 67.36 67.60 15,197,703 -0.61(-0.89%)
Aug 18, 2015 67.98 68.36 67.84 68.21 10,617,181 +0.14(+0.21%)
Aug 17, 2015 67.62 68.24 67.40 68.07 10,326,540 +0.18(+0.27%)
Aug 14, 2015 67.42 67.91 67.40 67.89 11,248,813 +0.34(+0.50%)
Aug 13, 2015 67.25 67.80 66.97 67.55 11,930,623 +0.31(+0.46%)
Aug 12, 2015 67.41 67.55 66.07 67.24 21,150,053 -0.99(-1.45%)
Aug 11, 2015 68.23 68.40 67.85 68.23 14,800,203 -0.66(-0.96%)
Aug 10, 2015 68.22 69.00 68.22 68.89 12,661,440 +0.84(+1.23%)
Aug 07, 2015 68.33 68.74 67.55 68.05 11,453,310 -0.20(-0.29%)
Aug 06, 2015 68.75 68.94 68.00 68.25 10,803,363 -0.48(-0.70%)
Aug 05, 2015 69.05 69.42 68.56 68.73 11,302,860 +0.27(+0.39%)
Aug 04, 2015 68.47 68.95 68.31 68.46 10,962,030 -0.07(-0.10%)
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.