JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	105.01	105.21	104.18	104.36	15,155,641	-0.80(-0.76%)
Feb 27, 2019	105.18	105.38	104.50	105.16	9,967,692	-0.13(-0.12%)
Feb 26, 2019	104.50	105.47	103.94	105.29	15,464,500	-0.81(-0.76%)
Feb 25, 2019	105.75	107.27	105.69	106.10	11,220,972	+1.10(+1.05%)
Feb 22, 2019	105.70	106.09	104.78	105.00	10,647,200	-0.47(-0.45%)
Feb 21, 2019	105.45	105.99	104.96	105.47	8,394,426	-0.22(-0.21%)
Feb 20, 2019	105.21	105.80	104.88	105.69	10,028,206	+0.51(+0.48%)
Feb 19, 2019	104.91	105.37	103.81	105.18	12,763,470	-0.37(-0.35%)
Feb 15, 2019	103.90	105.70	103.66	105.55	14,716,800	+3.13(+3.06%)
Feb 14, 2019	102.47	103.10	101.35	102.42	11,505,146	-0.67(-0.65%)
Feb 13, 2019	102.90	103.85	102.90	103.09	10,747,118	+0.49(+0.48%)
Feb 12, 2019	101.95	102.92	101.89	102.60	12,834,958	+1.72(+1.70%)
Feb 11, 2019	101.76	102.01	100.77	100.88	10,930,314	-0.48(-0.47%)
Feb 08, 2019	102.08	102.33	100.06	101.36	12,892,500	-1.02(-1.00%)
Feb 07, 2019	103.25	103.50	101.44	102.38	13,176,472	-1.36(-1.31%)
Feb 06, 2019	103.71	104.62	103.46	103.74	8,743,973	-0.05(-0.05%)
Feb 05, 2019	104.52	104.55	103.29	103.79	12,761,688	-0.46(-0.44%)
Feb 04, 2019	103.79	104.25	103.01	104.25	9,834,731	+0.37(+0.36%)
Feb 01, 2019	104.00	104.85	103.52	103.88	13,000,699	+0.38(+0.37%)
Jan 31, 2019	103.41	103.80	102.73	103.50	17,519,564	-0.91(-0.87%)
Jan 30, 2019	104.14	105.24	103.78	104.41	12,524,818	+0.24(+0.23%)
Jan 29, 2019	103.88	105.11	103.73	104.17	9,739,457	+0.29(+0.28%)
Jan 28, 2019	102.89	104.24	102.59	103.88	12,280,504	+0.49(+0.47%)
Jan 25, 2019	103.51	104.31	102.74	103.39	14,412,500	+0.65(+0.63%)
Jan 24, 2019	102.13	103.09	101.94	102.74	11,295,859	+0.06(+0.06%)
Jan 23, 2019	103.44	103.70	101.96	102.68	12,146,279	-0.26(-0.25%)
Jan 22, 2019	103.08	103.59	102.13	102.94	17,081,230	-1.65(-1.58%)
Jan 18, 2019	103.77	104.90	102.83	104.59	16,428,700	+1.67(+1.62%)
Jan 17, 2019	102.11	103.50	101.92	102.92	14,246,559	+0.42(+0.41%)
Jan 16, 2019	102.25	103.45	101.80	102.50	18,572,062	+0.82(+0.81%)
Jan 15, 2019	98.89	102.47	98.60	101.68	26,491,320	+0.74(+0.73%)
Jan 14, 2019	98.87	101.36	98.66	100.94	21,246,722	+1.03(+1.03%)
Jan 11, 2019	99.89	100.17	98.95	99.91	15,439,800	-0.48(-0.48%)
Jan 10, 2019	100.02	100.73	99.27	100.39	14,376,084	-0.01(-0.01%)
Jan 09, 2019	100.81	101.49	99.93	100.40	14,225,931	-0.17(-0.17%)
Jan 08, 2019	101.63	101.82	99.54	100.57	13,571,022	-0.19(-0.19%)
Jan 07, 2019	100.43	101.47	99.71	100.76	14,605,491	+0.07(+0.07%)
Jan 04, 2019	99.11	100.93	98.28	100.69	16,935,200	+3.58(+3.69%)
Jan 03, 2019	98.64	98.89	96.69	97.11	16,282,686	-2.20(-2.22%)
Jan 02, 2019	95.95	99.78	95.94	99.31	15,655,615	+1.69(+1.73%)
Dec 31, 2018	97.59	98.81	96.77	97.62	13,237,100	+0.79(+0.82%)
Dec 28, 2018	97.95	98.32	96.44	96.83	17,963,200	-0.21(-0.22%)
Dec 27, 2018	94.82	97.15	93.55	97.04	20,301,003	+1.08(+1.13%)
Dec 26, 2018	92.69	95.96	91.11	95.96	22,539,011	+3.82(+4.15%)
Dec 24, 2018	92.89	94.22	92.14	92.14	17,009,200	-2.03(-2.16%)
Dec 21, 2018	96.68	98.43	93.68	94.17	41,313,900	-2.28(-2.36%)
Dec 20, 2018	96.61	98.28	95.69	96.45	31,821,118	-0.84(-0.86%)
Dec 19, 2018	98.41	100.58	96.60	97.29	28,166,353	-1.25(-1.27%)
Dec 18, 2018	99.42	100.89	98.12	98.54	20,832,028	-0.47(-0.47%)
Dec 17, 2018	99.77	100.56	98.43	99.01	25,108,412	-1.28(-1.28%)
Dec 14, 2018	99.99	101.94	99.86	100.29	19,879,500	-0.83(-0.82%)
Dec 13, 2018	101.55	101.97	100.67	101.12	17,249,099	+0.10(+0.10%)
Dec 12, 2018	101.66	102.90	100.06	101.02	22,620,206	+0.65(+0.65%)
Dec 11, 2018	103.13	103.66	100.21	100.37	16,857,439	-0.99(-0.98%)
Dec 10, 2018	102.87	103.49	99.28	101.36	23,624,606	-1.93(-1.87%)
Dec 07, 2018	105.16	106.98	102.91	103.29	19,248,500	-1.90(-1.81%)
Dec 06, 2018	105.01	105.36	102.88	105.19	27,208,987	-2.04(-1.90%)
Dec 04, 2018	111.60	111.60	106.73	107.23	23,555,900	-5.01(-4.46%)

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.