JPMorgan Chase & Co (NY: JPM )

207.62 -1.63 (-0.78%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.26 52.33 51.65 51.89 19,042,246 -0.13(-0.24%)
May 27, 2016 51.84 52.02 52.02 52.02 12,723,922 +0.32(+0.62%)
May 26, 2016 52.13 52.14 51.61 51.70 11,856,059 -0.39(-0.75%)
May 25, 2016 51.63 52.63 51.61 52.09 23,817,854 +0.78(+1.52%)
May 24, 2016 50.83 51.49 50.73 51.31 17,406,932 +0.86(+1.70%)
May 23, 2016 50.45 50.78 50.21 50.45 11,757,226 -0.04(-0.08%)
May 20, 2016 50.77 51.03 50.38 50.49 14,920,082 +0.10(+0.19%)
May 19, 2016 50.51 51.06 50.01 50.40 20,219,740 -0.52(-1.02%)
May 18, 2016 49.05 51.02 49.05 50.91 30,253,042 +1.89(+3.86%)
May 17, 2016 48.84 49.42 48.62 49.02 15,321,195 +0.00(+0.00%)
May 16, 2016 48.66 49.28 48.50 49.02 13,774,619 +0.37(+0.75%)
May 13, 2016 49.05 49.61 48.51 48.66 19,020,886 -0.45(-0.92%)
May 12, 2016 49.51 49.74 48.79 49.11 13,925,977 -0.03(-0.06%)
May 11, 2016 49.27 49.77 49.14 49.14 14,155,360 -0.18(-0.37%)
May 10, 2016 48.93 49.50 48.86 49.32 14,962,622 +0.66(+1.36%)
May 09, 2016 48.79 49.20 48.54 48.66 14,083,752 -0.31(-0.63%)
May 06, 2016 48.26 49.04 48.17 48.97 13,908,617 +0.29(+0.59%)
May 05, 2016 48.97 49.29 48.55 48.69 17,651,816 -0.26(-0.54%)
May 04, 2016 49.09 49.50 48.71 48.95 21,418,850 -0.79(-1.58%)
May 03, 2016 50.01 50.02 49.13 49.74 24,047,708 -0.98(-1.93%)
May 02, 2016 50.64 50.88 50.20 50.72 12,887,005 +0.47(+0.93%)
Apr 29, 2016 50.16 50.57 49.85 50.25 20,598,206 -0.32(-0.63%)
Apr 28, 2016 50.60 51.21 50.37 50.56 16,165,783 -0.41(-0.80%)
Apr 27, 2016 50.77 51.39 50.56 50.97 19,223,708 +0.14(+0.28%)
Apr 26, 2016 50.73 50.94 50.35 50.83 15,153,692 +0.26(+0.52%)
Apr 25, 2016 50.56 50.84 50.20 50.56 13,442,240 -0.29(-0.58%)
Apr 22, 2016 50.60 51.18 50.60 50.86 15,652,921 +0.29(+0.58%)
Apr 21, 2016 51.09 51.41 50.36 50.56 19,364,834 -0.51(-1.00%)
Apr 20, 2016 50.47 51.13 50.20 51.07 18,355,024 +0.73(+1.45%)
Apr 19, 2016 49.73 50.47 49.73 50.34 24,219,188 +0.83(+1.69%)
Apr 18, 2016 49.01 49.75 48.92 49.51 17,374,106 +0.32(+0.65%)
Apr 15, 2016 49.99 50.01 48.86 49.19 24,263,886 -0.57(-1.15%)
Apr 14, 2016 49.05 50.01 48.98 49.76 30,500,228 +0.64(+1.29%)
Apr 13, 2016 48.08 49.42 48.00 49.13 47,186,352 +2.00(+4.23%)
Apr 12, 2016 46.38 47.20 46.27 47.13 22,353,084 +0.86(+1.86%)
Apr 11, 2016 46.04 46.81 46.04 46.27 22,172,020 +0.37(+0.80%)
Apr 08, 2016 45.88 46.57 45.87 45.91 17,040,278 +0.33(+0.73%)
Apr 07, 2016 46.32 46.45 45.37 45.57 24,182,722 -1.18(-2.53%)
Apr 06, 2016 46.26 46.81 46.07 46.76 15,300,880 +0.36(+0.77%)
Apr 05, 2016 46.58 46.77 46.28 46.40 16,208,228 -0.67(-1.42%)
Apr 04, 2016 47.26 47.36 46.88 47.07 15,477,284 -0.18(-0.39%)
Apr 01, 2016 46.58 47.40 46.22 47.25 19,535,760 +0.51(+1.10%)
Mar 31, 2016 46.92 47.30 46.65 46.74 18,885,558 -0.39(-0.82%)
Mar 30, 2016 46.93 47.53 46.86 47.12 16,861,600 +0.54(+1.15%)
Mar 29, 2016 46.82 46.82 46.19 46.59 20,187,286 -0.29(-0.62%)
Mar 28, 2016 46.98 47.15 46.70 46.88 14,140,251 -0.06(-0.13%)
Mar 24, 2016 46.80 46.94 46.94 46.94 16,372,630 -0.36(-0.77%)
Mar 23, 2016 47.62 47.75 47.24 47.30 14,772,761 -0.24(-0.50%)
Mar 22, 2016 47.34 47.81 47.05 47.54 15,259,045 -0.17(-0.36%)
Mar 21, 2016 47.53 48.00 47.32 47.71 16,072,582 -0.02(-0.03%)
Mar 18, 2016 47.39 48.12 47.08 47.73 37,468,820 +1.37(+2.94%)
Mar 17, 2016 46.38 46.67 45.77 46.37 24,585,474 -0.13(-0.29%)
Mar 16, 2016 46.55 47.15 46.14 46.50 22,078,102 -0.22(-0.47%)
Mar 15, 2016 46.20 46.73 46.11 46.72 13,824,551 +0.06(+0.14%)
Mar 14, 2016 46.68 46.81 46.25 46.66 17,024,864 -0.17(-0.37%)
Mar 11, 2016 46.87 46.97 46.29 46.83 26,679,070 +0.58(+1.25%)
Mar 10, 2016 47.03 47.09 45.62 46.25 26,784,114 -0.40(-0.86%)
Mar 09, 2016 46.68 46.98 46.31 46.66 16,756,117 +0.27(+0.58%)
Mar 08, 2016 46.73 46.96 46.31 46.39 17,907,908 -0.92(-1.94%)
Mar 07, 2016 46.99 47.39 46.82 47.30 16,256,880 -0.09(-0.18%)
Mar 04, 2016 47.43 47.64 46.98 47.39 23,389,670 +0.07(+0.15%)
Mar 03, 2016 47.02 47.32 46.64 47.32 20,004,044 +0.16(+0.33%)
Mar 02, 2016 46.72 47.27 46.53 47.16 26,537,124 +0.44(+0.95%)
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.