JPMorgan Chase & Co (NY: JPM )

199.43 -0.09 (-0.04%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 69.12 69.19 67.39 67.81 34,311,932 -1.44(-2.09%)
May 30, 2017 70.27 70.29 69.16 69.26 15,266,021 -1.21(-1.71%)
May 26, 2017 70.26 70.63 70.18 70.46 9,828,669 +0.01(+0.01%)
May 25, 2017 70.98 71.06 70.23 70.46 14,825,757 -0.30(-0.42%)
May 24, 2017 70.89 70.97 70.36 70.75 12,019,330 -0.04(-0.06%)
May 23, 2017 69.96 71.05 69.76 70.79 14,237,513 +0.88(+1.25%)
May 22, 2017 70.32 70.41 69.51 69.92 14,091,847 -0.07(-0.09%)
May 19, 2017 69.51 70.45 69.47 69.98 16,248,392 +0.68(+0.98%)
May 18, 2017 69.40 70.00 68.81 69.31 28,285,380 -0.26(-0.37%)
May 17, 2017 72.32 71.31 69.32 69.56 29,888,610 -2.76(-3.81%)
May 16, 2017 72.11 72.72 72.10 72.32 11,864,920 +0.22(+0.31%)
May 15, 2017 71.90 72.22 71.70 72.10 10,703,322 +0.35(+0.48%)
May 12, 2017 71.55 71.86 71.27 71.75 10,586,205 -0.20(-0.28%)
May 11, 2017 71.89 72.21 71.28 71.95 13,212,259 -0.22(-0.31%)
May 10, 2017 71.43 72.21 71.38 72.17 10,095,541 +0.56(+0.78%)
May 09, 2017 72.03 72.51 71.40 71.61 12,440,450 -0.29(-0.40%)
May 08, 2017 71.85 72.08 71.53 71.90 9,887,695 +0.08(+0.11%)
May 05, 2017 72.02 72.10 71.34 71.82 11,430,836 -0.08(-0.11%)
May 04, 2017 72.39 72.42 71.46 71.90 13,976,921 +0.08(+0.11%)
May 03, 2017 71.04 71.90 71.01 71.82 13,979,143 +0.41(+0.58%)
May 02, 2017 71.58 71.72 71.01 71.40 17,461,254 -0.46(-0.64%)
May 01, 2017 72.11 72.43 71.45 71.87 19,032,240 +0.05(+0.07%)
Apr 28, 2017 72.31 72.52 71.78 71.82 13,029,394 -0.50(-0.70%)
Apr 27, 2017 72.95 72.95 71.83 72.32 16,146,012 -0.68(-0.93%)
Apr 26, 2017 72.93 73.51 72.76 73.00 15,544,168 +0.14(+0.19%)
Apr 25, 2017 73.10 73.58 72.86 72.86 22,111,826 +0.63(+0.87%)
Apr 24, 2017 71.45 72.68 71.34 72.23 30,851,182 +2.46(+3.53%)
Apr 21, 2017 70.58 70.73 69.76 69.77 24,010,712 -0.85(-1.20%)
Apr 20, 2017 70.15 70.81 69.80 70.62 18,940,718 +0.90(+1.29%)
Apr 19, 2017 70.58 70.93 69.64 69.72 21,305,240 -0.58(-0.82%)
Apr 18, 2017 70.46 70.69 69.95 70.30 17,112,632 -0.58(-0.82%)
Apr 17, 2017 69.70 71.06 69.65 70.88 23,101,060 +1.21(+1.73%)
Apr 13, 2017 70.58 71.81 69.67 69.67 36,983,828 -0.83(-1.17%)
Apr 12, 2017 70.93 70.95 70.19 70.50 17,834,108 -0.27(-0.38%)
Apr 11, 2017 70.61 70.82 70.00 70.77 17,794,604 -0.12(-0.17%)
Apr 10, 2017 71.06 71.56 70.50 70.89 18,268,670 -0.25(-0.35%)
Apr 07, 2017 70.93 71.66 70.75 71.14 15,865,867 -0.25(-0.35%)
Apr 06, 2017 70.98 71.74 70.37 71.39 17,417,164 +0.24(+0.34%)
Apr 05, 2017 72.99 73.09 71.10 71.15 21,361,666 -0.92(-1.28%)
Apr 04, 2017 71.73 72.37 71.58 72.07 17,298,318 +0.24(+0.33%)
Apr 03, 2017 72.22 72.37 71.08 71.83 24,161,342 -0.26(-0.36%)
Mar 31, 2017 72.81 72.84 72.03 72.10 20,697,068 -0.98(-1.34%)
Mar 30, 2017 72.39 73.43 72.33 73.07 14,169,545 +0.62(+0.86%)
Mar 29, 2017 72.72 72.90 72.29 72.45 12,436,292 -0.27(-0.37%)
Mar 28, 2017 71.42 73.07 71.39 72.72 19,814,400 +1.12(+1.56%)
Mar 27, 2017 70.20 71.74 69.95 71.60 20,333,066 -0.04(-0.06%)
Mar 24, 2017 72.06 72.30 71.22 71.65 19,607,406 -0.08(-0.11%)
Mar 23, 2017 71.58 72.64 71.48 71.73 19,601,926 -0.11(-0.16%)
Mar 22, 2017 71.32 72.29 70.59 71.84 26,488,328 +0.11(+0.16%)
Mar 21, 2017 74.17 74.39 71.46 71.73 40,309,664 -2.17(-2.93%)
Mar 20, 2017 74.09 74.83 73.70 73.89 17,816,746 -0.53(-0.72%)
Mar 17, 2017 75.37 75.54 74.40 74.43 26,480,808 -0.79(-1.05%)
Mar 16, 2017 75.54 76.17 75.16 75.22 17,656,300 -0.07(-0.10%)
Mar 15, 2017 75.35 75.96 74.80 75.29 20,223,772 +0.18(+0.24%)
Mar 14, 2017 74.71 75.22 74.50 75.11 12,473,067 +0.12(+0.16%)
Mar 13, 2017 74.94 75.33 74.63 74.99 12,187,696 +0.07(+0.09%)
Mar 10, 2017 75.47 75.51 74.30 74.92 16,728,061 -0.24(-0.32%)
Mar 09, 2017 75.18 75.63 74.81 75.16 16,719,018 +0.30(+0.39%)
Mar 08, 2017 76.07 76.21 74.77 74.86 21,168,436 -0.16(-0.22%)
Mar 07, 2017 75.22 75.58 74.86 75.03 13,592,789 -0.42(-0.55%)
Mar 06, 2017 75.72 75.77 74.78 75.45 18,346,424 -0.72(-0.95%)
Mar 03, 2017 76.42 75.67 76.17 15,670,107 +0.54(+0.72%)
Mar 02, 2017 77.05 77.09 75.54 75.63 20,525,216 -1.20(-1.56%)
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.