JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 75.91 75.94 75.25 75.45 20,460,426 +0.21(+0.27%)
Jun 29, 2017 76.23 76.48 74.55 75.24 33,549,114 +1.10(+1.48%)
Jun 28, 2017 73.14 74.35 73.14 74.15 21,151,244 +1.46(+2.01%)
Jun 27, 2017 72.40 73.42 72.23 72.68 18,673,920 +0.67(+0.93%)
Jun 26, 2017 71.83 72.37 71.50 72.02 12,213,597 +0.31(+0.44%)
Jun 23, 2017 72.36 72.64 71.50 71.70 22,788,934 -0.13(-0.18%)
Jun 22, 2017 71.76 72.11 71.55 71.83 14,754,976 -0.08(-0.11%)
Jun 21, 2017 72.21 72.27 71.62 71.92 12,120,009 -0.33(-0.46%)
Jun 20, 2017 72.44 72.58 72.12 72.25 13,564,773 -0.45(-0.62%)
Jun 19, 2017 71.79 72.83 71.69 72.70 19,348,320 +1.56(+2.19%)
Jun 16, 2017 71.69 71.78 71.00 71.14 20,517,002 -0.32(-0.45%)
Jun 15, 2017 71.20 71.88 71.19 71.46 15,154,258 -0.43(-0.60%)
Jun 14, 2017 71.63 72.07 70.84 71.89 19,591,590 -0.15(-0.21%)
Jun 13, 2017 72.27 72.52 71.80 72.04 15,211,852 +0.24(+0.33%)
Jun 12, 2017 71.78 72.43 71.23 71.80 19,445,436 +0.02(+0.02%)
Jun 09, 2017 70.59 71.86 70.49 71.78 23,162,220 +1.66(+2.37%)
Jun 08, 2017 70.77 69.25 70.13 21,744,848 +0.86(+1.24%)
Jun 07, 2017 68.77 69.43 68.60 69.27 16,609,501 +0.78(+1.15%)
Jun 06, 2017 67.93 68.69 67.80 68.48 14,775,251 +0.14(+0.21%)
Jun 05, 2017 68.22 68.94 68.17 68.34 10,999,538 +0.12(+0.18%)
Jun 02, 2017 67.93 68.51 67.67 68.22 18,169,204 -0.35(-0.51%)
Jun 01, 2017 68.07 68.58 67.40 68.57 20,741,820 +0.75(+1.11%)
May 31, 2017 69.12 69.19 67.39 67.81 34,311,932 -1.44(-2.09%)
May 30, 2017 70.27 70.29 69.16 69.26 15,266,021 -1.21(-1.71%)
May 26, 2017 70.26 70.63 70.18 70.46 9,828,669 +0.01(+0.01%)
May 25, 2017 70.98 71.06 70.23 70.46 14,825,757 -0.30(-0.42%)
May 24, 2017 70.89 70.97 70.36 70.75 12,019,330 -0.04(-0.06%)
May 23, 2017 69.96 71.05 69.76 70.79 14,237,513 +0.88(+1.25%)
May 22, 2017 70.32 70.41 69.51 69.92 14,091,847 -0.07(-0.09%)
May 19, 2017 69.51 70.45 69.47 69.98 16,248,392 +0.68(+0.98%)
May 18, 2017 69.40 70.00 68.81 69.31 28,285,380 -0.26(-0.37%)
May 17, 2017 72.32 71.31 69.32 69.56 29,888,610 -2.76(-3.81%)
May 16, 2017 72.11 72.72 72.10 72.32 11,864,920 +0.22(+0.31%)
May 15, 2017 71.90 72.22 71.70 72.10 10,703,322 +0.35(+0.48%)
May 12, 2017 71.55 71.86 71.27 71.75 10,586,205 -0.20(-0.28%)
May 11, 2017 71.89 72.21 71.28 71.95 13,212,259 -0.22(-0.31%)
May 10, 2017 71.43 72.21 71.38 72.17 10,095,541 +0.56(+0.78%)
May 09, 2017 72.03 72.51 71.40 71.61 12,440,450 -0.29(-0.40%)
May 08, 2017 71.85 72.08 71.53 71.90 9,887,695 +0.08(+0.11%)
May 05, 2017 72.02 72.10 71.34 71.82 11,430,836 -0.08(-0.11%)
May 04, 2017 72.39 72.42 71.46 71.90 13,976,921 +0.08(+0.11%)
May 03, 2017 71.04 71.90 71.01 71.82 13,979,143 +0.41(+0.58%)
May 02, 2017 71.58 71.72 71.01 71.40 17,461,254 -0.46(-0.64%)
May 01, 2017 72.11 72.43 71.45 71.87 19,032,240 +0.05(+0.07%)
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%)
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.