JPMorgan Chase & Co (NY: JPM )

199.65 +0.13 (+0.07%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 76.16 77.14 76.01 76.82 29,789,430 +2.45(+3.29%)
Feb 28, 2017 73.74 74.54 73.53 74.38 18,497,152 +0.16(+0.21%)
Feb 27, 2017 74.13 74.46 73.89 74.22 15,045,321 +0.08(+0.11%)
Feb 24, 2017 74.02 74.31 73.65 74.14 18,351,348 -0.66(-0.88%)
Feb 23, 2017 74.84 74.97 74.30 74.80 13,474,485 +0.06(+0.08%)
Feb 22, 2017 74.30 74.94 74.21 74.74 14,417,661 +0.04(+0.05%)
Feb 21, 2017 74.29 74.81 74.25 74.70 17,139,694 +0.64(+0.86%)
Feb 17, 2017 74.06 74.06 74.06 0 -0.25(-0.33%)
Feb 16, 2017 74.20 74.72 73.68 74.30 21,520,336 -0.05(-0.07%)
Feb 15, 2017 73.94 74.58 73.34 74.35 21,133,672 +0.85(+1.15%)
Feb 14, 2017 72.47 73.62 72.32 73.51 21,846,078 +1.16(+1.60%)
Feb 13, 2017 71.77 72.84 71.76 72.35 22,623,276 +0.94(+1.32%)
Feb 10, 2017 71.80 71.80 71.32 71.41 13,392,814 -0.16(-0.23%)
Feb 09, 2017 70.55 71.68 70.69 71.57 16,749,903 +1.02(+1.44%)
Feb 08, 2017 70.73 70.84 70.07 70.55 17,020,870 -0.62(-0.88%)
Feb 07, 2017 71.52 71.74 70.98 71.18 11,441,608 -0.04(-0.06%)
Feb 06, 2017 71.23 71.78 71.09 71.22 14,409,776 -0.34(-0.47%)
Feb 03, 2017 70.74 71.66 70.48 71.56 21,790,720 +2.13(+3.06%)
Feb 02, 2017 69.22 69.69 69.08 69.43 13,499,944 -0.30(-0.42%)
Feb 01, 2017 70.21 70.67 69.50 69.72 18,793,240 +0.26(+0.38%)
Jan 31, 2017 70.26 70.71 69.02 69.46 19,055,256 -1.15(-1.63%)
Jan 30, 2017 70.74 71.00 70.10 70.61 16,628,693 -0.74(-1.04%)
Jan 27, 2017 71.13 71.39 70.81 71.35 15,272,692 +0.15(+0.21%)
Jan 26, 2017 70.55 71.37 70.55 71.20 19,445,384 +0.59(+0.84%)
Jan 25, 2017 70.46 70.73 69.91 70.61 21,355,648 +1.08(+1.55%)
Jan 24, 2017 68.88 69.77 68.58 69.54 18,476,548 +0.83(+1.21%)
Jan 23, 2017 68.37 68.94 68.29 68.71 14,827,559 +0.03(+0.05%)
Jan 20, 2017 68.48 68.81 68.36 68.67 22,462,704 +0.30(+0.44%)
Jan 19, 2017 68.99 69.49 68.23 68.37 20,166,744 -0.53(-0.76%)
Jan 18, 2017 68.64 69.13 68.15 68.90 25,907,276 +0.32(+0.47%)
Jan 17, 2017 69.71 69.95 68.35 68.58 36,566,848 -2.59(-3.63%)
Jan 13, 2017 71.16 71.16 71.16 0 +0.38(+0.53%)
Jan 12, 2017 71.21 71.63 70.60 70.78 25,981,806 -0.69(-0.96%)
Jan 11, 2017 70.94 71.47 70.51 71.47 17,908,612 +0.53(+0.75%)
Jan 10, 2017 70.64 71.33 70.36 70.94 17,038,262 +0.21(+0.29%)
Jan 09, 2017 70.36 71.22 70.19 70.73 15,588,309 +0.05(+0.07%)
Jan 06, 2017 70.91 71.10 70.54 70.69 15,708,718 +0.01(+0.01%)
Jan 05, 2017 71.25 71.50 69.98 70.68 17,423,368 -0.66(-0.92%)
Jan 04, 2017 71.37 71.56 70.91 71.33 18,585,472 +0.13(+0.18%)
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.