JPMorgan Chase & Co (NY: JPM )

147.17 USD -4.01 (-2.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 66.18 66.22 65.36 65.78 14,310,723 -0.42(-0.63%)
May 28, 2015 66.36 66.38 65.74 66.20 11,797,444 -0.27(-0.41%)
May 27, 2015 65.95 66.65 65.82 66.47 10,963,602 +0.74(+1.13%)
May 26, 2015 66.20 66.28 65.31 65.73 15,571,327 -0.74(-1.11%)
May 22, 2015 66.63 66.47 66.47 66.47 9,296,900 -0.18(-0.27%)
May 21, 2015 66.14 66.68 66.01 66.65 12,923,974 +0.17(+0.26%)
May 20, 2015 66.95 67.03 66.40 66.48 12,443,162 -0.53(-0.79%)
May 19, 2015 66.77 67.19 66.57 67.01 14,282,994 +0.59(+0.89%)
May 18, 2015 65.80 66.54 65.80 66.42 10,510,693 +0.54(+0.82%)
May 15, 2015 66.13 66.13 65.43 65.88 11,152,125 -0.17(-0.26%)
May 14, 2015 65.83 66.18 65.71 66.05 11,854,428 +0.53(+0.81%)
May 13, 2015 65.42 65.63 65.06 65.52 11,874,274 +0.16(+0.24%)
May 12, 2015 65.31 65.54 64.76 65.36 12,762,234 -0.09(-0.14%)
May 11, 2015 65.26 65.64 65.26 65.45 13,799,675 -0.04(-0.06%)
May 08, 2015 64.97 65.65 64.60 65.49 16,802,611 +0.99(+1.53%)
May 07, 2015 63.67 64.60 63.25 64.50 15,039,936 +0.58(+0.91%)
May 06, 2015 64.53 65.07 63.42 63.92 18,085,772 -0.48(-0.75%)
May 05, 2015 64.51 65.32 64.29 64.40 17,692,169 -0.32(-0.49%)
May 04, 2015 63.68 64.87 63.64 64.72 14,950,405 +1.11(+1.75%)
May 01, 2015 63.70 63.87 63.33 63.61 11,640,805 +0.35(+0.55%)
Apr 30, 2015 63.58 63.88 62.92 63.26 16,840,765 -0.34(-0.53%)
Apr 29, 2015 62.56 63.89 62.46 63.60 17,601,068 +0.84(+1.34%)
Apr 28, 2015 62.49 62.78 61.77 62.76 12,307,828 +0.42(+0.67%)
Apr 27, 2015 62.70 63.15 62.31 62.34 11,145,548 -0.26(-0.42%)
Apr 24, 2015 62.63 62.84 62.34 62.60 9,597,525 -0.20(-0.32%)
Apr 23, 2015 62.79 63.21 62.60 62.80 12,851,157 -0.14(-0.22%)
Apr 22, 2015 62.65 63.15 62.03 62.94 14,484,658 +0.63(+1.01%)
Apr 21, 2015 63.33 63.60 62.13 62.31 14,985,119 -0.93(-1.47%)
Apr 20, 2015 63.22 63.52 63.14 63.24 12,754,109 +0.40(+0.64%)
Apr 17, 2015 63.25 63.40 62.49 62.84 20,221,236 -0.97(-1.52%)
Apr 16, 2015 64.08 64.27 63.66 63.81 16,638,166 -0.40(-0.62%)
Apr 15, 2015 63.08 64.48 63.01 64.21 28,732,025 +1.17(+1.86%)
Apr 14, 2015 62.96 63.61 62.74 63.04 33,775,156 +0.97(+1.56%)
Apr 13, 2015 61.64 62.27 61.50 62.07 15,458,826 +0.37(+0.60%)
Apr 10, 2015 61.35 61.78 61.20 61.70 9,869,670 +0.23(+0.37%)
Apr 09, 2015 61.27 61.58 60.83 61.47 11,727,951 +0.42(+0.69%)
Apr 08, 2015 61.06 61.56 60.94 61.05 11,733,950 +0.20(+0.33%)
Apr 07, 2015 61.15 61.50 60.85 60.85 11,505,103 +0.38(+0.63%)
Apr 06, 2015 59.92 60.75 59.65 60.47 12,025,155 -0.05(-0.08%)
Apr 02, 2015 60.07 60.52 60.52 60.52 12,697,800 +0.57(+0.95%)
Apr 01, 2015 60.41 60.57 59.73 59.95 18,097,907 -0.63(-1.04%)
Mar 31, 2015 60.72 60.94 60.42 60.58 17,344,917 -0.38(-0.62%)
Mar 30, 2015 60.88 61.46 60.61 60.96 20,654,590 +1.41(+2.37%)
Mar 27, 2015 59.49 59.78 59.00 59.55 11,755,819 +0.01(+0.02%)
Mar 26, 2015 59.46 59.79 58.87 59.54 14,039,559 -0.07(-0.12%)
Mar 25, 2015 60.53 60.64 59.59 59.61 14,950,859 -0.85(-1.41%)
Mar 24, 2015 60.97 61.24 60.45 60.46 12,128,410 -0.68(-1.11%)
Mar 23, 2015 61.75 62.08 61.12 61.14 15,112,522 -0.61(-0.99%)
Mar 20, 2015 61.32 62.10 61.16 61.75 18,368,347 +0.55(+0.90%)
Mar 19, 2015 61.57 61.65 60.76 61.20 11,523,385 -0.55(-0.89%)
Mar 18, 2015 61.39 62.05 61.08 61.75 15,697,394 +0.14(+0.23%)
Mar 17, 2015 61.34 61.66 60.92 61.61 11,718,327 -0.24(-0.39%)
Mar 16, 2015 61.50 61.92 61.25 61.85 15,182,759 +0.85(+1.39%)
Mar 13, 2015 61.40 61.86 60.43 61.00 16,506,155 -0.37(-0.60%)
Mar 12, 2015 60.65 61.45 60.65 61.37 18,158,928 +1.13(+1.88%)
Mar 11, 2015 60.13 60.65 59.96 60.24 13,014,967 +0.28(+0.47%)
Mar 10, 2015 60.76 61.01 59.96 59.96 16,357,206 -1.54(-2.50%)
Mar 09, 2015 60.84 61.63 60.80 61.50 13,001,473 +0.61(+1.00%)
Mar 06, 2015 62.16 62.87 60.80 60.89 22,719,177 -1.11(-1.79%)
Mar 05, 2015 62.20 62.23 61.60 62.00 10,930,802 -0.13(-0.21%)
Mar 04, 2015 61.64 62.17 61.97 62.13 16,626,030 +0.16(+0.26%)
Mar 03, 2015 61.65 61.99 61.50 61.97 13,707,555 +0.20(+0.32%)
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.