JPMorgan Chase & Co (NY: JPM )

208.20 -1.05 (-0.50%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.24 47.48 46.78 47.45 24,075,080 +0.88(+1.89%)
Sep 29, 2015 46.68 46.80 45.71 46.57 24,841,234 -0.11(-0.23%)
Sep 28, 2015 47.42 47.49 46.46 46.68 22,422,080 -1.16(-2.42%)
Sep 25, 2015 47.69 48.15 47.38 47.84 23,620,482 +0.97(+2.08%)
Sep 24, 2015 46.71 46.99 46.28 46.87 22,215,920 -0.33(-0.69%)
Sep 23, 2015 47.32 47.59 46.95 47.20 15,045,026 -0.21(-0.44%)
Sep 22, 2015 47.17 47.54 47.03 47.41 19,030,552 -0.42(-0.88%)
Sep 21, 2015 47.88 48.19 47.54 47.83 16,877,486 +0.40(+0.84%)
Sep 18, 2015 48.12 48.12 47.31 47.43 39,839,648 -1.33(-2.73%)
Sep 17, 2015 49.92 50.31 48.56 48.76 27,301,346 -1.16(-2.32%)
Sep 16, 2015 49.73 50.04 49.20 49.92 15,720,569 +0.44(+0.88%)
Sep 15, 2015 48.85 49.73 48.65 49.49 18,017,526 +0.93(+1.92%)
Sep 14, 2015 48.75 48.79 48.35 48.55 13,108,471 -0.14(-0.29%)
Sep 11, 2015 48.55 48.77 48.24 48.69 16,402,869 -0.08(-0.16%)
Sep 10, 2015 48.15 49.03 47.83 48.77 20,235,002 +0.37(+0.77%)
Sep 09, 2015 49.77 50.08 48.26 48.40 17,844,786 -0.76(-1.55%)
Sep 08, 2015 48.86 49.19 48.51 49.16 17,195,144 +1.29(+2.70%)
Sep 04, 2015 48.10 47.87 47.87 47.87 25,939,198 -0.92(-1.88%)
Sep 03, 2015 48.94 49.55 48.61 48.79 21,925,908 +0.09(+0.18%)
Sep 02, 2015 48.74 48.97 47.90 48.70 22,813,878 +0.87(+1.82%)
Sep 01, 2015 48.92 48.92 47.47 47.83 30,366,288 -2.06(-4.13%)
Aug 31, 2015 49.51 50.08 49.40 49.89 18,273,864 -0.02(-0.05%)
Aug 28, 2015 50.04 50.17 49.50 49.91 21,440,166 -0.27(-0.54%)
Aug 27, 2015 49.80 50.38 49.14 50.19 37,317,856 +1.22(+2.50%)
Aug 26, 2015 48.10 49.02 47.12 48.96 43,138,348 +2.33(+5.01%)
Aug 25, 2015 49.11 49.28 46.49 46.63 40,815,988 -0.26(-0.56%)
Aug 24, 2015 46.15 48.97 38.97 46.89 46,676,764 -2.61(-5.27%)
Aug 21, 2015 50.66 50.93 49.48 49.50 36,277,436 -1.82(-3.55%)
Aug 20, 2015 52.00 52.14 51.32 51.32 26,895,118 -1.29(-2.46%)
Aug 19, 2015 52.87 53.17 52.43 52.61 19,526,288 -0.47(-0.89%)
Aug 18, 2015 52.91 53.21 52.80 53.09 13,641,149 +0.11(+0.21%)
Aug 17, 2015 52.63 53.11 52.46 52.98 13,267,728 +0.14(+0.27%)
Aug 14, 2015 52.47 52.86 52.46 52.84 14,452,682 +0.26(+0.50%)
Aug 13, 2015 52.34 52.77 52.12 52.58 15,328,684 +0.24(+0.46%)
Aug 12, 2015 52.47 52.58 51.42 52.33 27,173,976 -0.77(-1.45%)
Aug 11, 2015 53.10 53.24 52.81 53.10 19,015,572 -0.51(-0.96%)
Aug 10, 2015 53.10 53.71 53.10 53.62 16,267,651 +0.65(+1.23%)
Aug 07, 2015 53.18 53.50 52.58 52.96 14,715,423 -0.16(-0.29%)
Aug 06, 2015 53.51 53.66 52.93 53.12 13,880,359 -0.37(-0.70%)
Aug 05, 2015 53.74 54.03 53.36 53.49 14,522,122 +0.21(+0.39%)
Aug 04, 2015 53.29 53.67 53.17 53.28 14,084,217 -0.05(-0.10%)
Aug 03, 2015 53.38 53.56 52.93 53.34 12,822,567 +0.00(+0.00%)
Jul 31, 2015 53.71 53.74 53.24 53.34 15,304,523 -0.40(-0.74%)
Jul 30, 2015 53.65 54.05 53.35 53.74 13,101,527 +0.08(+0.14%)
Jul 29, 2015 53.17 53.78 53.05 53.66 16,778,044 +0.69(+1.31%)
Jul 28, 2015 53.35 53.39 52.75 52.96 19,184,136 +0.03(+0.06%)
Jul 27, 2015 53.04 53.10 52.60 52.93 21,582,050 -0.70(-1.31%)
Jul 24, 2015 54.05 54.14 53.45 53.63 15,949,602 -0.57(-1.05%)
Jul 23, 2015 54.63 54.96 54.06 54.20 18,413,808 -0.34(-0.63%)
Jul 22, 2015 53.92 54.71 53.86 54.54 19,904,822 +0.76(+1.42%)
Jul 21, 2015 53.83 54.12 53.60 53.78 14,980,873 -0.12(-0.23%)
Jul 20, 2015 54.09 54.30 53.84 53.91 14,791,817 +0.04(+0.07%)
Jul 17, 2015 53.98 54.09 53.64 53.87 18,039,732 -0.27(-0.50%)
Jul 16, 2015 54.19 54.44 54.02 54.14 23,172,472 +0.29(+0.53%)
Jul 15, 2015 53.88 54.04 53.59 53.85 21,702,132 +0.12(+0.22%)
Jul 14, 2015 52.91 53.78 52.75 53.74 25,932,650 +0.74(+1.40%)
Jul 13, 2015 52.84 53.03 52.68 53.00 20,776,256 +0.81(+1.55%)
Jul 10, 2015 52.32 52.46 52.01 52.19 15,875,291 +0.73(+1.42%)
Jul 09, 2015 51.75 51.92 51.36 51.45 19,251,502 +0.53(+1.04%)
Jul 08, 2015 51.37 51.49 50.75 50.93 22,750,140 -1.07(-2.05%)
Jul 07, 2015 52.22 52.32 50.82 51.99 28,804,574 -0.41(-0.79%)
Jul 06, 2015 52.05 52.51 51.79 52.40 17,369,880 -0.15(-0.28%)
Jul 02, 2015 52.89 52.55 52.55 52.55 16,475,097 -0.43(-0.81%)
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.