JPMorgan Chase & Co (NY: JPM )

207.49 -1.76 (-0.84%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.95 53.73 52.95 53.35 26,984,912 +0.75(+1.43%)
Sep 29, 2016 53.44 53.85 52.36 52.60 23,299,582 -0.85(-1.59%)
Sep 28, 2016 53.35 53.50 52.88 53.45 13,964,396 +0.28(+0.53%)
Sep 27, 2016 52.41 53.21 52.17 53.17 17,111,240 +0.46(+0.88%)
Sep 26, 2016 53.36 53.52 52.51 52.70 20,478,756 -1.18(-2.19%)
Sep 23, 2016 53.99 54.40 53.82 53.88 17,432,462 -0.11(-0.21%)
Sep 22, 2016 53.67 54.02 53.55 53.99 15,951,466 +0.44(+0.82%)
Sep 21, 2016 53.55 53.79 53.13 53.55 17,618,946 +0.30(+0.57%)
Sep 20, 2016 53.48 53.56 53.07 53.25 12,595,754 +0.22(+0.41%)
Sep 19, 2016 53.00 53.39 52.76 53.03 16,807,816 +0.30(+0.56%)
Sep 16, 2016 52.95 53.09 52.43 52.74 31,403,698 -0.66(-1.23%)
Sep 15, 2016 53.11 53.63 52.95 53.39 15,775,206 +0.19(+0.36%)
Sep 14, 2016 53.10 53.88 53.05 53.20 15,785,410 -0.10(-0.20%)
Sep 13, 2016 52.97 53.57 52.74 53.31 23,558,830 -0.42(-0.79%)
Sep 12, 2016 52.99 53.92 52.69 53.73 20,534,672 +0.33(+0.62%)
Sep 09, 2016 53.71 54.03 53.39 53.40 24,570,912 -0.48(-0.89%)
Sep 08, 2016 53.86 54.23 53.68 53.88 15,292,748 +0.07(+0.13%)
Sep 07, 2016 53.81 54.16 53.65 53.81 12,568,109 -0.22(-0.42%)
Sep 06, 2016 54.08 54.12 53.45 54.03 20,779,720 -0.04(-0.07%)
Sep 02, 2016 54.00 54.07 54.07 54.07 17,124,612 +0.22(+0.42%)
Sep 01, 2016 54.20 54.26 53.40 53.85 15,259,703 -0.23(-0.43%)
Aug 31, 2016 54.05 54.30 53.57 54.08 18,659,070 +0.00(+0.00%)
Aug 30, 2016 53.64 54.16 53.64 54.08 17,212,510 +0.44(+0.82%)
Aug 29, 2016 53.27 53.76 53.25 53.64 18,199,644 +0.58(+1.10%)
Aug 26, 2016 53.15 53.59 52.76 53.06 17,521,374 +0.12(+0.23%)
Aug 25, 2016 52.81 52.99 52.71 52.94 12,454,213 +0.10(+0.18%)
Aug 24, 2016 52.87 53.07 52.70 52.84 12,689,544 +0.14(+0.27%)
Aug 23, 2016 52.94 53.15 52.69 52.70 11,169,841 -0.02(-0.05%)
Aug 22, 2016 52.68 52.78 52.41 52.72 11,302,205 -0.05(-0.09%)
Aug 19, 2016 52.66 52.81 52.26 52.77 11,338,707 -0.07(-0.14%)
Aug 18, 2016 52.58 52.87 52.50 52.84 11,624,199 +0.05(+0.09%)
Aug 17, 2016 52.72 52.87 52.51 52.79 14,812,115 +0.14(+0.27%)
Aug 16, 2016 52.37 52.85 52.27 52.65 12,641,682 -0.01(-0.02%)
Aug 15, 2016 52.53 52.74 52.45 52.66 10,446,922 +0.32(+0.61%)
Aug 12, 2016 52.06 52.36 51.97 52.34 9,592,018 -0.11(-0.21%)
Aug 11, 2016 52.30 52.63 52.10 52.45 11,987,177 +0.14(+0.28%)
Aug 10, 2016 52.82 52.94 52.21 52.30 14,422,738 -0.47(-0.90%)
Aug 09, 2016 53.03 53.11 52.63 52.78 12,600,764 -0.18(-0.35%)
Aug 08, 2016 52.94 53.27 52.75 52.96 14,177,225 -0.16(-0.30%)
Aug 05, 2016 52.19 53.18 52.14 53.12 25,901,190 +1.39(+2.70%)
Aug 04, 2016 51.67 51.93 51.49 51.73 12,322,361 -0.08(-0.15%)
Aug 03, 2016 51.03 51.82 51.00 51.81 16,376,871 +0.81(+1.59%)
Aug 02, 2016 50.95 51.29 50.78 51.00 16,910,968 -0.12(-0.24%)
Aug 01, 2016 51.40 51.53 50.97 51.12 14,256,387 -0.14(-0.27%)
Jul 29, 2016 51.12 51.51 51.08 51.25 16,487,729 -0.10(-0.20%)
Jul 28, 2016 51.28 51.43 51.05 51.36 12,497,613 -0.18(-0.36%)
Jul 27, 2016 51.34 51.83 51.33 51.54 14,735,845 +0.16(+0.31%)
Jul 26, 2016 51.26 51.49 51.05 51.38 10,068,672 +0.21(+0.41%)
Jul 25, 2016 51.26 51.41 51.02 51.17 10,194,680 -0.14(-0.27%)
Jul 22, 2016 51.20 51.35 50.96 51.31 10,228,922 +0.28(+0.55%)
Jul 21, 2016 51.28 51.42 50.98 51.03 12,421,887 -0.19(-0.38%)
Jul 20, 2016 51.37 51.46 51.05 51.22 12,993,876 +0.06(+0.11%)
Jul 19, 2016 50.97 51.36 50.85 51.17 12,152,475 -0.08(-0.16%)
Jul 18, 2016 51.38 51.60 51.20 51.25 13,509,736 -0.18(-0.34%)
Jul 15, 2016 51.88 51.92 50.97 51.42 21,975,160 +0.05(+0.09%)
Jul 14, 2016 51.87 52.06 51.32 51.37 36,173,792 +0.77(+1.52%)
Jul 13, 2016 50.54 50.82 50.19 50.61 23,087,926 -0.03(-0.06%)
Jul 12, 2016 50.50 50.93 50.39 50.64 20,702,960 +0.75(+1.49%)
Jul 11, 2016 50.01 50.44 49.79 49.89 16,413,987 +0.35(+0.71%)
Jul 08, 2016 49.14 49.80 48.54 49.54 21,215,980 +1.00(+2.06%)
Jul 07, 2016 48.49 48.99 48.20 48.54 17,187,412 +0.31(+0.65%)
Jul 06, 2016 47.28 48.31 47.08 48.23 25,496,018 +0.51(+1.07%)
Jul 05, 2016 48.43 48.51 47.35 47.71 29,151,534 -1.37(-2.79%)
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.