JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 87.45 89.05 86.86 87.26 28,670,206 +0.66(+0.76%)
Nov 29, 2017 85.50 87.01 85.17 86.60 25,240,320 +1.98(+2.34%)
Nov 28, 2017 81.99 84.90 81.79 84.62 20,077,940 +2.86(+3.50%)
Nov 27, 2017 82.08 82.76 81.76 81.76 15,660,084 -0.33(-0.40%)
Nov 24, 2017 82.51 82.57 82.04 82.09 4,407,860 -0.27(-0.32%)
Nov 22, 2017 82.68 83.09 82.31 82.35 8,794,355 -0.24(-0.29%)
Nov 21, 2017 83.07 83.11 82.58 82.59 16,030,675 -0.07(-0.08%)
Nov 20, 2017 82.19 82.77 81.62 82.66 11,358,282 +0.73(+0.89%)
Nov 17, 2017 81.67 82.16 81.46 81.94 10,801,366 -0.28(-0.34%)
Nov 16, 2017 82.26 82.70 82.08 82.21 11,711,232 +0.23(+0.29%)
Nov 15, 2017 80.47 82.44 80.11 81.98 18,426,446 +0.77(+0.95%)
Nov 14, 2017 81.27 81.63 80.86 81.21 13,224,045 -0.49(-0.60%)
Nov 13, 2017 80.72 81.86 80.67 81.70 11,139,778 +0.29(+0.36%)
Nov 10, 2017 81.66 82.10 81.40 81.41 11,156,079 -0.10(-0.12%)
Nov 09, 2017 81.08 82.00 80.82 81.51 16,406,149 -0.01(-0.01%)
Nov 08, 2017 82.04 82.13 81.11 81.52 22,182,656 -0.93(-1.12%)
Nov 07, 2017 83.96 84.11 82.03 82.44 22,543,508 -1.69(-2.01%)
Nov 06, 2017 84.61 84.90 84.04 84.14 9,727,749 -0.53(-0.62%)
Nov 03, 2017 84.41 84.76 84.10 84.67 8,508,404 -0.15(-0.18%)
Nov 02, 2017 84.21 84.96 83.62 84.82 10,458,590 +0.56(+0.66%)
Nov 01, 2017 84.41 84.91 84.10 84.26 10,082,023 +0.26(+0.31%)
Oct 31, 2017 84.63 84.91 83.96 84.00 10,408,114 -0.67(-0.79%)
Oct 30, 2017 84.43 85.10 84.21 84.67 10,587,672 -0.30(-0.35%)
Oct 27, 2017 84.68 85.35 84.36 84.97 12,457,385 +0.03(+0.03%)
Oct 26, 2017 84.62 85.51 84.59 84.94 15,635,158 +0.60(+0.71%)
Oct 25, 2017 84.53 84.70 83.65 84.34 17,525,536 +0.08(+0.10%)
Oct 24, 2017 83.39 84.48 83.29 84.26 15,571,940 +1.32(+1.59%)
Oct 23, 2017 83.08 83.48 82.85 82.94 11,064,587 -0.14(-0.17%)
Oct 20, 2017 82.89 83.40 82.43 83.08 18,357,814 +1.17(+1.43%)
Oct 19, 2017 81.14 81.99 81.06 81.91 10,940,250 +0.10(+0.12%)
Oct 18, 2017 81.94 82.28 81.51 81.81 12,167,739 +0.31(+0.38%)
Oct 17, 2017 81.88 81.97 81.25 81.50 12,379,609 -0.18(-0.22%)
Oct 16, 2017 80.43 81.78 80.43 81.68 14,890,493 +1.65(+2.07%)
Oct 13, 2017 79.71 80.74 79.28 80.03 15,799,330 -0.11(-0.14%)
Oct 12, 2017 81.23 81.40 79.83 80.14 21,860,600 -0.71(-0.88%)
Oct 11, 2017 80.84 80.99 80.27 80.85 17,103,408 -0.24(-0.30%)
Oct 10, 2017 80.53 81.13 80.35 81.09 12,732,456 +0.60(+0.75%)
Oct 09, 2017 80.95 81.04 80.27 80.49 9,300,778 -0.43(-0.53%)
Oct 06, 2017 81.44 81.52 80.54 80.92 12,255,449 -0.14(-0.18%)
Oct 05, 2017 80.15 81.32 79.77 81.06 17,051,176 +1.08(+1.35%)
Oct 04, 2017 80.76 80.88 79.92 79.98 14,655,820 -0.82(-1.02%)
Oct 03, 2017 80.37 80.87 80.33 80.80 11,604,677 +0.42(+0.53%)
Oct 02, 2017 79.49 80.41 79.23 80.38 16,622,142 +1.10(+1.39%)
Sep 29, 2017 79.10 79.28 78.87 79.28 13,780,718 +0.11(+0.14%)
Sep 28, 2017 79.34 79.58 78.78 79.17 12,373,493 +0.17(+0.21%)
Sep 27, 2017 79.45 78.50 79.00 18,178,738 +1.23(+1.58%)
Sep 26, 2017 77.84 78.05 77.48 77.77 11,270,808 -0.35(-0.45%)
Sep 25, 2017 78.45 78.75 77.57 78.12 12,606,056 -0.59(-0.75%)
Sep 22, 2017 78.60 78.84 78.38 78.71 10,069,887 -0.17(-0.21%)
Sep 21, 2017 78.40 79.16 78.18 78.88 13,071,547 +0.36(+0.45%)
Sep 20, 2017 78.11 79.09 77.78 78.52 18,446,580 +0.55(+0.70%)
Sep 19, 2017 76.95 78.32 76.79 77.97 15,208,813 +0.85(+1.10%)
Sep 18, 2017 76.30 77.30 76.24 77.13 13,635,275 +1.08(+1.42%)
Sep 15, 2017 75.60 76.12 75.33 76.05 21,892,932 +0.54(+0.71%)
Sep 14, 2017 75.70 75.97 75.32 75.51 12,724,869 -0.15(-0.20%)
Sep 13, 2017 75.21 75.95 74.97 75.66 15,041,354 +0.22(+0.29%)
Sep 12, 2017 74.84 75.74 74.79 75.44 16,871,086 +0.91(+1.23%)
Sep 11, 2017 74.20 74.91 73.83 74.53 15,925,947 +1.14(+1.55%)
Sep 08, 2017 73.30 74.22 73.24 73.39 17,158,650 -0.09(-0.12%)
Sep 07, 2017 74.79 74.81 73.11 73.48 17,579,562 -1.31(-1.75%)
Sep 06, 2017 74.70 75.13 74.40 74.79 14,271,364 +0.50(+0.67%)
Sep 05, 2017 75.55 75.62 73.89 74.30 20,518,462 -1.82(-2.39%)
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.