JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.79 46.05 45.59 45.67 18,965,996 -0.07(-0.15%)
Sep 29, 2014 45.51 45.87 45.28 45.74 14,106,663 -0.17(-0.38%)
Sep 26, 2014 45.74 46.16 45.73 45.91 15,760,746 +0.31(+0.68%)
Sep 25, 2014 46.62 46.63 45.60 45.60 21,561,422 -1.12(-2.40%)
Sep 24, 2014 46.38 46.73 46.26 46.72 18,096,882 +0.52(+1.13%)
Sep 23, 2014 46.11 46.55 46.07 46.20 18,908,842 +0.02(+0.05%)
Sep 22, 2014 46.20 46.59 46.09 46.18 17,427,998 -0.15(-0.33%)
Sep 19, 2014 46.81 46.89 46.23 46.33 24,718,950 -0.16(-0.34%)
Sep 18, 2014 45.90 46.55 45.90 46.49 22,387,430 +0.77(+1.67%)
Sep 17, 2014 45.45 45.94 45.35 45.72 19,906,346 +0.24(+0.53%)
Sep 16, 2014 45.27 45.64 45.20 45.48 14,443,617 +0.04(+0.08%)
Sep 15, 2014 45.32 45.48 45.07 45.44 14,094,492 -0.07(-0.15%)
Sep 12, 2014 45.34 45.80 45.30 45.51 18,959,136 +0.20(+0.45%)
Sep 11, 2014 44.87 45.37 44.71 45.31 15,127,205 +0.41(+0.91%)
Sep 10, 2014 44.84 45.16 44.67 44.90 12,078,859 +0.12(+0.27%)
Sep 09, 2014 45.21 45.25 44.56 44.78 19,611,864 -0.63(-1.39%)
Sep 08, 2014 45.37 45.66 45.29 45.41 10,670,817 -0.02(-0.03%)
Sep 05, 2014 45.20 45.42 44.90 45.42 12,663,711 +0.15(+0.33%)
Sep 04, 2014 45.21 45.59 45.06 45.27 12,940,584 +0.01(+0.02%)
Sep 03, 2014 45.50 45.77 45.08 45.26 15,553,822 +0.02(+0.05%)
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.