JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 89.28 89.28 89.28 0 -0.71(-0.79%)
Dec 28, 2017 89.67 90.03 89.47 89.99 8,909,601 +0.48(+0.53%)
Dec 27, 2017 89.06 89.57 89.06 89.52 11,374,276 +0.17(+0.19%)
Dec 26, 2017 89.50 90.16 88.83 89.35 8,864,272 -0.36(-0.40%)
Dec 22, 2017 90.33 90.55 89.17 89.71 17,455,624 -0.32(-0.35%)
Dec 21, 2017 88.99 90.23 88.97 90.03 14,758,836 +1.41(+1.59%)
Dec 20, 2017 89.83 89.94 88.57 88.61 15,674,885 -0.31(-0.35%)
Dec 19, 2017 89.62 89.74 88.86 88.92 14,552,619 -0.38(-0.42%)
Dec 18, 2017 89.49 89.86 88.90 89.30 15,210,400 +0.68(+0.77%)
Dec 15, 2017 88.32 88.93 87.83 88.61 35,155,388 +1.24(+1.41%)
Dec 14, 2017 88.60 88.87 87.36 87.38 15,610,682 -0.71(-0.81%)
Dec 13, 2017 89.08 89.42 88.06 88.09 17,988,092 -1.12(-1.25%)
Dec 12, 2017 89.21 89.64 88.11 89.21 18,567,888 +1.03(+1.16%)
Dec 11, 2017 88.26 88.54 87.92 88.18 12,685,593 -0.26(-0.29%)
Dec 08, 2017 87.45 88.45 87.11 88.44 16,178,178 +1.09(+1.25%)
Dec 07, 2017 86.79 87.82 86.60 87.35 16,015,561 -0.26(-0.30%)
Dec 06, 2017 88.13 88.30 87.27 87.60 18,363,664 -0.66(-0.75%)
Dec 05, 2017 88.14 89.67 86.93 88.26 20,587,146 -1.03(-1.15%)
Dec 04, 2017 89.94 90.28 89.76 89.29 28,224,666 +1.80(+2.06%)
Dec 01, 2017 87.58 87.93 85.88 87.49 23,576,398 +0.23(+0.26%)
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%)
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.