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 (%)
Dec 30, 2016 70.43 70.43 70.43 0 +0.33(+0.47%)
Dec 29, 2016 70.67 70.75 69.41 70.11 17,993,332 -0.50(-0.71%)
Dec 28, 2016 71.14 71.33 70.48 70.61 11,582,197 -0.51(-0.72%)
Dec 27, 2016 71.06 71.14 70.81 71.12 8,509,496 +0.07(+0.09%)
Dec 23, 2016 71.06 71.06 71.06 0 +0.13(+0.18%)
Dec 22, 2016 70.56 71.15 70.37 70.92 17,057,246 +0.11(+0.16%)
Dec 21, 2016 70.55 70.86 70.22 70.81 13,956,451 +0.18(+0.25%)
Dec 20, 2016 70.03 70.64 69.83 70.63 17,868,204 +0.90(+1.29%)
Dec 19, 2016 69.22 69.74 68.72 69.73 26,566,076 +0.40(+0.58%)
Dec 16, 2016 70.43 70.43 69.29 69.33 28,187,840 -0.87(-1.23%)
Dec 15, 2016 69.71 70.60 69.30 70.20 23,813,796 +1.04(+1.50%)
Dec 14, 2016 68.47 70.30 68.37 69.16 27,712,556 -0.02(-0.04%)
Dec 13, 2016 69.37 69.93 68.42 69.19 20,068,164 +0.02(+0.04%)
Dec 12, 2016 69.68 70.03 68.80 69.16 17,768,030 -0.62(-0.89%)
Dec 09, 2016 69.40 69.79 68.68 69.78 17,846,344 +0.30(+0.43%)
Dec 08, 2016 68.75 69.79 68.52 69.48 25,528,064 +0.86(+1.25%)
Dec 07, 2016 68.20 68.64 67.63 68.62 23,256,646 +0.31(+0.45%)
Dec 06, 2016 68.24 68.41 67.28 68.31 19,759,530 +0.35(+0.52%)
Dec 05, 2016 67.18 67.99 67.17 67.96 22,691,052 +1.36(+2.03%)
Dec 02, 2016 66.77 66.79 66.04 66.61 20,742,860 -0.16(-0.23%)
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.