JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 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%)
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.