JPMorgan Chase & Co (NY: JPM )

192.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.63 84.91 83.96 84.00 10,408,114 -0.67(-0.79%)
Oct 30, 2017 84.43 85.10 84.21 84.67 10,587,672 -0.30(-0.35%)
Oct 27, 2017 84.68 85.35 84.36 84.97 12,457,385 +0.03(+0.03%)
Oct 26, 2017 84.62 85.51 84.59 84.94 15,635,158 +0.60(+0.71%)
Oct 25, 2017 84.53 84.70 83.65 84.34 17,525,536 +0.08(+0.10%)
Oct 24, 2017 83.39 84.48 83.29 84.26 15,571,940 +1.32(+1.59%)
Oct 23, 2017 83.08 83.48 82.85 82.94 11,064,587 -0.14(-0.17%)
Oct 20, 2017 82.89 83.40 82.43 83.08 18,357,814 +1.17(+1.43%)
Oct 19, 2017 81.14 81.99 81.06 81.91 10,940,250 +0.10(+0.12%)
Oct 18, 2017 81.94 82.28 81.51 81.81 12,167,739 +0.31(+0.38%)
Oct 17, 2017 81.88 81.97 81.25 81.50 12,379,609 -0.18(-0.22%)
Oct 16, 2017 80.43 81.78 80.43 81.68 14,890,493 +1.65(+2.07%)
Oct 13, 2017 79.71 80.74 79.28 80.03 15,799,330 -0.11(-0.14%)
Oct 12, 2017 81.23 81.40 79.83 80.14 21,860,600 -0.71(-0.88%)
Oct 11, 2017 80.84 80.99 80.27 80.85 17,103,408 -0.24(-0.30%)
Oct 10, 2017 80.53 81.13 80.35 81.09 12,732,456 +0.60(+0.75%)
Oct 09, 2017 80.95 81.04 80.27 80.49 9,300,778 -0.43(-0.53%)
Oct 06, 2017 81.44 81.52 80.54 80.92 12,255,449 -0.14(-0.18%)
Oct 05, 2017 80.15 81.32 79.77 81.06 17,051,176 +1.08(+1.35%)
Oct 04, 2017 80.76 80.88 79.92 79.98 14,655,820 -0.82(-1.02%)
Oct 03, 2017 80.37 80.87 80.33 80.80 11,604,677 +0.42(+0.53%)
Oct 02, 2017 79.49 80.41 79.23 80.38 16,622,142 +1.10(+1.39%)
Sep 29, 2017 79.10 79.28 78.87 79.28 13,780,718 +0.11(+0.14%)
Sep 28, 2017 79.34 79.58 78.78 79.17 12,373,493 +0.17(+0.21%)
Sep 27, 2017 79.45 78.50 79.00 18,178,738 +1.23(+1.58%)
Sep 26, 2017 77.84 78.05 77.48 77.77 11,270,808 -0.35(-0.45%)
Sep 25, 2017 78.45 78.75 77.57 78.12 12,606,056 -0.59(-0.75%)
Sep 22, 2017 78.60 78.84 78.38 78.71 10,069,887 -0.17(-0.21%)
Sep 21, 2017 78.40 79.16 78.18 78.88 13,071,547 +0.36(+0.45%)
Sep 20, 2017 78.11 79.09 77.78 78.52 18,446,580 +0.55(+0.70%)
Sep 19, 2017 76.95 78.32 76.79 77.97 15,208,813 +0.85(+1.10%)
Sep 18, 2017 76.30 77.30 76.24 77.13 13,635,275 +1.08(+1.42%)
Sep 15, 2017 75.60 76.12 75.33 76.05 21,892,932 +0.54(+0.71%)
Sep 14, 2017 75.70 75.97 75.32 75.51 12,724,869 -0.15(-0.20%)
Sep 13, 2017 75.21 75.95 74.97 75.66 15,041,354 +0.22(+0.29%)
Sep 12, 2017 74.84 75.74 74.79 75.44 16,871,086 +0.91(+1.23%)
Sep 11, 2017 74.20 74.91 73.83 74.53 15,925,947 +1.14(+1.55%)
Sep 08, 2017 73.30 74.22 73.24 73.39 17,158,650 -0.09(-0.12%)
Sep 07, 2017 74.79 74.81 73.11 73.48 17,579,562 -1.31(-1.75%)
Sep 06, 2017 74.70 75.13 74.40 74.79 14,271,364 +0.50(+0.67%)
Sep 05, 2017 75.55 75.62 73.89 74.30 20,518,462 -1.82(-2.39%)
Sep 01, 2017 75.74 76.66 75.49 76.11 11,825,876 +0.67(+0.89%)
Aug 31, 2017 76.21 76.24 75.37 75.44 15,921,835 -0.35(-0.46%)
Aug 30, 2017 75.74 76.26 75.69 75.79 11,042,095 +0.17(+0.23%)
Aug 29, 2017 75.08 75.79 74.96 75.62 13,114,591 -0.42(-0.55%)
Aug 28, 2017 76.50 76.52 75.64 76.03 8,784,712 -0.24(-0.32%)
Aug 25, 2017 76.26 76.76 76.20 76.27 14,209,897 +0.31(+0.40%)
Aug 24, 2017 76.30 76.46 75.87 75.96 10,388,977 -0.12(-0.16%)
Aug 23, 2017 75.42 76.64 75.40 76.09 10,615,299 +0.09(+0.12%)
Aug 22, 2017 75.59 76.12 75.53 76.00 11,098,055 +0.77(+1.03%)
Aug 21, 2017 75.41 75.48 74.84 75.23 13,857,239 -0.09(-0.12%)
Aug 18, 2017 74.96 75.98 74.86 75.32 15,711,161 +0.07(+0.10%)
Aug 17, 2017 76.16 76.33 75.12 75.24 16,670,756 -1.20(-1.56%)
Aug 16, 2017 77.23 77.38 76.26 76.44 13,355,178 -0.53(-0.69%)
Aug 15, 2017 77.45 77.63 76.90 76.97 10,617,349 +0.20(+0.26%)
Aug 14, 2017 76.67 77.11 76.64 76.77 13,246,106 +0.89(+1.17%)
Aug 11, 2017 76.47 76.92 75.73 75.88 12,866,440 -0.64(-0.84%)
Aug 10, 2017 77.11 77.25 76.42 76.52 15,963,620 -1.11(-1.43%)
Aug 09, 2017 77.18 77.76 77.05 77.63 13,508,961 -0.12(-0.16%)
Aug 08, 2017 77.98 79.03 77.69 77.76 16,559,477 -0.28(-0.36%)
Aug 07, 2017 77.93 78.18 77.78 78.04 9,612,103 +0.30(+0.38%)
Aug 04, 2017 77.61 78.35 77.58 77.74 17,257,202 +0.96(+1.25%)
Aug 03, 2017 76.94 77.30 76.56 76.78 13,346,266 -0.51(-0.66%)
Aug 02, 2017 77.08 77.36 76.78 77.28 12,246,788 +0.07(+0.09%)
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.