JPMorgan Chase & Co (NY: JPM )

150.91 USD +0.35 (+0.23%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 89.85 90.82 89.58 90.62 15,181,970 +0.19(+0.21%)
Feb 27, 2017 90.32 90.72 90.02 90.43 12,348,800 +0.10(+0.11%)
Feb 24, 2017 90.18 90.54 89.73 90.33 15,062,298 -0.80(-0.88%)
Feb 23, 2017 91.18 91.34 90.52 91.13 11,059,499 +0.07(+0.08%)
Feb 22, 2017 90.52 91.30 90.42 91.06 11,833,633 +0.05(+0.05%)
Feb 21, 2017 90.51 91.15 90.46 91.01 14,067,806 +0.78(+0.86%)
Feb 17, 2017 90.23 90.23 90.23 0 -0.30(-0.33%)
Feb 16, 2017 90.40 91.04 89.77 90.53 17,663,321 -0.06(-0.07%)
Feb 15, 2017 90.08 90.87 89.35 90.59 17,345,955 +1.03(+1.15%)
Feb 14, 2017 88.30 89.70 88.11 89.56 17,930,679 +1.41(+1.60%)
Feb 13, 2017 87.44 88.74 87.43 88.15 18,568,583 +1.15(+1.32%)
Feb 10, 2017 87.48 87.48 86.89 87.00 10,992,466 -0.20(-0.23%)
Feb 09, 2017 85.96 87.33 86.13 87.20 13,747,875 +1.24(+1.44%)
Feb 08, 2017 86.18 86.31 85.37 85.96 13,970,278 -0.76(-0.88%)
Feb 07, 2017 87.14 87.40 86.48 86.72 9,390,968 -0.05(-0.06%)
Feb 06, 2017 86.79 87.45 86.61 86.77 11,827,161 -0.41(-0.47%)
Feb 03, 2017 86.19 87.31 85.86 87.18 17,885,244 +2.59(+3.06%)
Feb 02, 2017 84.34 84.91 84.16 84.59 11,080,395 -0.36(-0.42%)
Feb 01, 2017 85.54 86.10 84.68 84.95 15,424,992 +0.32(+0.38%)
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%)
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.