JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	85.60	86.15	84.09	84.63	15,640,048	-1.40(-1.63%)
Jan 30, 2017	86.19	86.50	85.41	86.03	13,648,389	-0.90(-1.04%)
Jan 27, 2017	86.66	86.98	86.27	86.93	12,535,420	+0.18(+0.21%)
Jan 26, 2017	85.95	86.95	85.95	86.75	15,960,254	+0.72(+0.84%)
Jan 25, 2017	85.84	86.17	85.17	86.03	17,528,149	+1.31(+1.55%)
Jan 24, 2017	83.92	85.00	83.56	84.72	15,165,060	+1.01(+1.21%)
Jan 23, 2017	83.30	84.00	83.21	83.71	12,170,066	+0.04(+0.05%)
Jan 20, 2017	83.43	83.83	83.29	83.67	18,436,790	+0.37(+0.44%)
Jan 19, 2017	84.06	84.67	83.13	83.30	16,552,328	-0.64(-0.76%)
Jan 18, 2017	83.63	84.23	83.03	83.94	21,264,003	+0.39(+0.47%)
Jan 17, 2017	84.93	85.22	83.28	83.55	30,013,098	-3.15(-3.63%)
Jan 13, 2017		86.70	86.70	86.70	0	+0.46(+0.53%)
Jan 12, 2017	86.76	87.27	86.02	86.24	21,325,177	-0.84(-0.96%)
Jan 11, 2017	86.43	87.08	85.91	87.08	14,698,912	+0.65(+0.75%)
Jan 10, 2017	86.07	86.90	85.72	86.43	13,984,553	+0.25(+0.29%)
Jan 09, 2017	85.73	86.77	85.52	86.18	12,794,470	+0.06(+0.07%)
Jan 06, 2017	86.39	86.62	85.94	86.12	12,893,298	+0.01(+0.01%)
Jan 05, 2017	86.81	87.11	85.26	86.11	14,300,638	-0.80(-0.92%)
Jan 04, 2017	86.96	87.18	86.40	86.91	15,254,461	-0.32(-0.37%)
Jan 03, 2017	87.34	87.76	85.98	87.23	20,539,959	+0.94(+1.09%)
Dec 30, 2016		86.29	86.29	86.29	0	+0.40(+0.47%)
Dec 29, 2016	86.58	86.67	85.04	85.89	14,687,182	-0.61(-0.71%)
Dec 28, 2016	87.16	87.39	86.35	86.50	9,454,049	-0.63(-0.72%)
Dec 27, 2016	87.05	87.16	86.75	87.13	6,945,935	+0.08(+0.09%)
Dec 23, 2016		87.05	87.05	87.05	0	+0.16(+0.18%)
Dec 22, 2016	86.44	87.17	86.21	86.89	13,923,096	+0.14(+0.16%)
Dec 21, 2016	86.43	86.81	86.03	86.75	11,392,050	+0.22(+0.25%)
Dec 20, 2016	85.79	86.54	85.54	86.53	14,585,045	+1.10(+1.29%)
Dec 19, 2016	84.80	85.44	84.19	85.43	21,684,743	+0.49(+0.58%)
Dec 16, 2016	86.29	86.29	84.89	84.94	23,008,520	-1.06(-1.23%)
Dec 15, 2016	85.40	86.49	84.90	86.00	19,438,175	+1.27(+1.50%)
Dec 14, 2016	83.88	86.12	83.76	84.73	22,620,566	-0.03(-0.04%)
Dec 13, 2016	84.98	85.67	83.82	84.76	16,380,778	+0.03(+0.04%)
Dec 12, 2016	85.36	85.79	84.29	84.73	14,503,277	-0.76(-0.89%)
Dec 09, 2016	85.02	85.50	84.14	85.49	14,567,202	+0.37(+0.43%)
Dec 08, 2016	84.23	85.50	83.94	85.12	20,837,460	+1.05(+1.25%)
Dec 07, 2016	83.55	84.09	82.85	84.07	18,983,398	+0.38(+0.45%)
Dec 06, 2016	83.60	83.81	82.43	83.69	16,128,854	+0.43(+0.52%)
Dec 05, 2016	82.30	83.29	82.29	83.26	18,521,728	+1.66(+2.03%)
Dec 02, 2016	81.80	81.83	80.90	81.60	16,931,504	-0.19(-0.23%)
Dec 01, 2016	80.65	82.28	80.65	81.79	23,820,227	+1.62(+2.02%)
Nov 30, 2016	79.92	80.53	79.70	80.17	25,351,594	+1.25(+1.58%)
Nov 29, 2016	78.39	79.16	78.39	78.92	14,143,902	+0.60(+0.77%)
Nov 28, 2016	78.18	78.87	78.02	78.32	12,975,935	-0.51(-0.65%)
Nov 25, 2016	79.10	79.45	78.47	78.83	6,185,719	-0.03(-0.04%)
Nov 23, 2016		78.86	78.86	78.86	0	+0.33(+0.42%)
Nov 22, 2016	78.35	78.56	77.76	78.53	14,409,108	+0.48(+0.61%)
Nov 21, 2016	78.00	78.17	77.29	78.05	11,971,146	+0.34(+0.44%)
Nov 18, 2016	77.96	78.42	77.55	77.71	19,769,965	-0.31(-0.40%)
Nov 17, 2016	77.93	78.46	77.60	78.02	19,285,455	+0.62(+0.80%)
Nov 16, 2016	78.22	78.35	76.88	77.40	25,919,618	-1.96(-2.47%)
Nov 15, 2016	78.37	79.41	77.78	79.36	28,124,643	-0.15(-0.19%)
Nov 14, 2016	77.25	80.44	77.25	79.51	45,743,305	+2.82(+3.68%)
Nov 11, 2016	76.30	76.72	75.77	76.69	27,574,323	+0.04(+0.05%)
Nov 10, 2016	74.22	77.25	74.22	76.65	56,185,415	+3.40(+4.64%)
Nov 09, 2016	71.46	74.15	71.32	73.25	50,914,938	+3.22(+4.60%)
Nov 08, 2016	69.70	70.54	69.24	70.03	17,528,898	+0.15(+0.21%)
Nov 07, 2016	69.08	69.97	69.00	69.88	16,497,981	+2.12(+3.13%)
Nov 04, 2016	68.49	68.56	67.66	67.76	13,571,306	-0.62(-0.91%)
Nov 03, 2016	68.86	69.19	68.22	68.38	10,369,521	-0.30(-0.44%)
Nov 02, 2016	68.65	68.85	68.01	68.68	12,449,748	-0.29(-0.42%)

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.