JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.41 46.73 46.22 46.69 23,772,148 +0.84(+1.84%)
Oct 30, 2014 45.50 46.07 45.48 45.85 19,055,166 +0.08(+0.17%)
Oct 29, 2014 46.02 46.15 45.36 45.77 21,653,884 -0.26(-0.57%)
Oct 28, 2014 45.45 46.08 45.40 46.03 17,648,688 +0.76(+1.69%)
Oct 27, 2014 45.12 45.38 44.97 45.27 14,362,320 -0.08(-0.17%)
Oct 24, 2014 44.77 45.37 44.77 45.34 17,822,228 +0.52(+1.17%)
Oct 23, 2014 44.87 45.24 44.72 44.82 16,376,395 +0.47(+1.06%)
Oct 22, 2014 44.80 44.97 44.34 44.35 17,812,848 -0.37(-0.83%)
Oct 21, 2014 44.18 44.78 44.06 44.72 18,162,036 +1.00(+2.30%)
Oct 20, 2014 43.31 43.81 43.28 43.72 14,000,857 +0.33(+0.77%)
Oct 17, 2014 43.02 43.83 42.90 43.38 26,145,966 +0.86(+2.03%)
Oct 16, 2014 42.26 43.21 41.90 42.52 41,413,240 -0.35(-0.81%)
Oct 15, 2014 44.02 44.29 41.89 42.87 49,049,904 -1.90(-4.24%)
Oct 14, 2014 43.76 45.17 43.28 44.77 37,692,328 -0.13(-0.29%)
Oct 13, 2014 45.16 45.66 44.86 44.90 22,224,342 -0.28(-0.62%)
Oct 10, 2014 45.57 46.18 45.17 45.17 21,621,506 -0.43(-0.95%)
Oct 09, 2014 46.57 46.57 45.46 45.61 24,860,078 -1.02(-2.19%)
Oct 08, 2014 45.82 46.65 45.68 46.63 20,511,722 +0.87(+1.91%)
Oct 07, 2014 46.26 46.26 45.69 45.75 18,830,968 -0.70(-1.51%)
Oct 06, 2014 46.92 46.93 46.32 46.46 14,998,448 -0.09(-0.20%)
Oct 03, 2014 45.74 46.61 45.58 46.55 23,733,310 +1.13(+2.48%)
Oct 02, 2014 45.66 45.92 45.24 45.42 31,816,380 -0.41(-0.89%)
Oct 01, 2014 46.19 46.31 45.80 45.83 24,773,390 -0.36(-0.78%)
Sep 30, 2014 46.31 46.57 46.11 46.19 18,752,100 -0.07(-0.15%)
Sep 29, 2014 46.03 46.39 45.80 46.26 13,947,569 -0.18(-0.38%)
Sep 26, 2014 46.26 46.68 46.25 46.44 15,582,997 +0.31(+0.68%)
Sep 25, 2014 47.15 47.16 46.12 46.12 21,318,254 -1.13(-2.40%)
Sep 24, 2014 46.91 47.26 46.79 47.26 17,892,788 +0.53(+1.13%)
Sep 23, 2014 46.64 47.08 46.60 46.73 18,695,588 +0.02(+0.05%)
Sep 22, 2014 46.73 47.12 46.62 46.71 17,231,448 -0.15(-0.33%)
Sep 19, 2014 47.34 47.43 46.76 46.86 24,440,172 -0.16(-0.34%)
Sep 18, 2014 46.42 47.08 46.42 47.02 22,134,946 +0.77(+1.67%)
Sep 17, 2014 45.97 46.46 45.87 46.25 19,681,844 +0.25(+0.53%)
Sep 16, 2014 45.78 46.16 45.72 46.00 14,280,723 +0.04(+0.08%)
Sep 15, 2014 45.84 46.00 45.59 45.96 13,935,536 -0.07(-0.15%)
Sep 12, 2014 45.85 46.32 45.82 46.03 18,745,316 +0.21(+0.45%)
Sep 11, 2014 45.38 45.88 45.22 45.82 14,956,602 +0.41(+0.91%)
Sep 10, 2014 45.36 45.67 45.18 45.41 11,942,634 +0.12(+0.27%)
Sep 09, 2014 45.72 45.76 45.07 45.29 19,390,684 -0.64(-1.39%)
Sep 08, 2014 45.88 46.18 45.81 45.92 10,550,472 -0.02(-0.03%)
Sep 05, 2014 45.72 45.94 45.41 45.94 12,520,890 +0.15(+0.34%)
Sep 04, 2014 45.72 46.11 45.57 45.78 12,794,641 +0.01(+0.02%)
Sep 03, 2014 46.02 46.29 45.59 45.78 15,378,407 +0.02(+0.05%)
Sep 02, 2014 45.59 45.78 45.36 45.75 11,317,599 +0.17(+0.37%)
Aug 29, 2014 45.50 45.59 45.59 45.59 11,604,089 +0.22(+0.49%)
Aug 28, 2014 45.43 45.52 45.09 45.36 11,850,504 -0.33(-0.72%)
Aug 27, 2014 45.89 45.97 45.65 45.69 14,880,945 -0.12(-0.25%)
Aug 26, 2014 45.68 45.96 45.54 45.81 13,406,913 +0.31(+0.67%)
Aug 25, 2014 45.23 45.88 45.13 45.50 18,253,502 +0.65(+1.45%)
Aug 22, 2014 44.81 45.29 44.73 44.85 13,339,465 -0.01(-0.02%)
Aug 21, 2014 44.21 45.06 44.17 44.86 16,620,324 +0.66(+1.49%)
Aug 20, 2014 44.03 44.36 44.01 44.20 10,567,940 +0.06(+0.14%)
Aug 19, 2014 44.17 44.26 44.04 44.14 11,790,038 +0.25(+0.58%)
Aug 18, 2014 43.60 44.04 43.52 43.88 11,582,601 +0.37(+0.85%)
Aug 15, 2014 43.89 44.08 43.25 43.52 16,598,630 -0.18(-0.40%)
Aug 14, 2014 43.53 43.70 43.48 43.69 10,792,289 +0.20(+0.46%)
Aug 13, 2014 43.47 43.58 43.33 43.49 9,154,108 +0.28(+0.66%)
Aug 12, 2014 43.12 43.36 43.04 43.21 14,723,338 +0.02(+0.05%)
Aug 11, 2014 43.35 43.38 43.07 43.19 11,824,353 -0.02(-0.04%)
Aug 08, 2014 42.86 43.22 42.66 43.20 15,927,731 +0.33(+0.77%)
Aug 07, 2014 43.42 43.47 42.69 42.87 15,315,498 -0.25(-0.57%)
Aug 06, 2014 42.86 43.47 42.81 43.12 15,900,790 +0.13(+0.30%)
Aug 05, 2014 43.27 43.40 42.63 42.99 21,970,426 -0.45(-1.04%)
Aug 04, 2014 43.64 43.69 43.20 43.44 17,446,826 +0.13(+0.30%)
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.