JPMorgan Chase & Co (NY: JPM )

153.19 USD +1.02 (+0.67%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 88.71 88.74 87.76 87.84 16,987,605 -1.19(-1.34%)
Mar 30, 2017 88.20 89.46 88.12 89.03 11,629,986 +0.76(+0.86%)
Mar 29, 2017 88.60 88.82 88.08 88.27 10,207,378 -0.33(-0.37%)
Mar 28, 2017 87.02 89.02 86.98 88.60 16,263,133 +1.36(+1.56%)
Mar 27, 2017 85.53 87.40 85.23 87.24 16,688,840 -0.05(-0.06%)
Mar 24, 2017 87.79 88.09 86.77 87.29 16,093,237 -0.10(-0.11%)
Mar 23, 2017 87.21 88.50 87.09 87.39 16,088,740 -0.14(-0.16%)
Mar 22, 2017 86.89 88.07 86.01 87.53 21,740,915 +0.14(+0.16%)
Mar 21, 2017 90.36 90.64 87.06 87.39 33,085,101 -2.64(-2.93%)
Mar 20, 2017 90.27 91.17 89.79 90.03 14,623,512 -0.65(-0.72%)
Mar 17, 2017 91.83 92.04 90.65 90.68 21,734,743 -0.96(-1.05%)
Mar 16, 2017 92.03 92.81 91.57 91.64 14,491,821 -0.09(-0.10%)
Mar 15, 2017 91.80 92.55 91.13 91.73 16,599,134 +0.22(+0.24%)
Mar 14, 2017 91.02 91.65 90.76 91.51 10,237,562 +0.15(+0.16%)
Mar 13, 2017 91.31 91.78 90.93 91.36 10,003,337 +0.08(+0.09%)
Mar 10, 2017 91.95 92.00 90.53 91.28 13,729,948 -0.29(-0.32%)
Mar 09, 2017 91.60 92.14 91.15 91.57 13,722,526 +0.36(+0.39%)
Mar 08, 2017 92.68 92.85 91.10 91.21 17,374,490 -0.20(-0.22%)
Mar 07, 2017 91.64 92.09 91.21 91.41 11,156,600 -0.51(-0.55%)
Mar 06, 2017 92.25 92.32 91.11 91.92 15,058,258 -0.88(-0.95%)
Mar 03, 2017 93.11 92.19 92.80 12,861,607 +0.66(+0.72%)
Mar 02, 2017 93.87 93.92 92.03 92.14 16,846,551 -1.46(-1.56%)
Mar 01, 2017 92.79 93.98 92.61 93.60 24,450,371 +2.98(+3.29%)
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%)
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.