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 (%)
Apr 28, 2017 72.31 72.52 71.78 71.82 13,029,394 -0.50(-0.70%)
Apr 27, 2017 72.95 72.95 71.83 72.32 16,146,012 -0.68(-0.93%)
Apr 26, 2017 72.93 73.51 72.76 73.00 15,544,168 +0.14(+0.19%)
Apr 25, 2017 73.10 73.58 72.86 72.86 22,111,826 +0.63(+0.87%)
Apr 24, 2017 71.45 72.68 71.34 72.23 30,851,182 +2.46(+3.53%)
Apr 21, 2017 70.58 70.73 69.76 69.77 24,010,712 -0.85(-1.20%)
Apr 20, 2017 70.15 70.81 69.80 70.62 18,940,718 +0.90(+1.29%)
Apr 19, 2017 70.58 70.93 69.64 69.72 21,305,240 -0.58(-0.82%)
Apr 18, 2017 70.46 70.69 69.95 70.30 17,112,632 -0.58(-0.82%)
Apr 17, 2017 69.70 71.06 69.65 70.88 23,101,060 +1.21(+1.73%)
Apr 13, 2017 70.58 71.81 69.67 69.67 36,983,828 -0.83(-1.17%)
Apr 12, 2017 70.93 70.95 70.19 70.50 17,834,108 -0.27(-0.38%)
Apr 11, 2017 70.61 70.82 70.00 70.77 17,794,604 -0.12(-0.17%)
Apr 10, 2017 71.06 71.56 70.50 70.89 18,268,670 -0.25(-0.35%)
Apr 07, 2017 70.93 71.66 70.75 71.14 15,865,867 -0.25(-0.35%)
Apr 06, 2017 70.98 71.74 70.37 71.39 17,417,164 +0.24(+0.34%)
Apr 05, 2017 72.99 73.09 71.10 71.15 21,361,666 -0.92(-1.28%)
Apr 04, 2017 71.73 72.37 71.58 72.07 17,298,318 +0.24(+0.33%)
Apr 03, 2017 72.22 72.37 71.08 71.83 24,161,342 -0.26(-0.36%)
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%)
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.