JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.56 50.01 49.07 49.97 26,542,774 +0.76(+1.54%)
Jun 29, 2016 48.54 49.22 48.25 49.21 26,702,946 +1.35(+2.82%)
Jun 28, 2016 47.60 47.88 46.85 47.86 36,171,256 +1.54(+3.32%)
Jun 27, 2016 47.21 47.24 45.87 46.32 47,161,564 -1.60(-3.34%)
Jun 24, 2016 48.63 49.61 47.72 47.92 54,854,316 -3.58(-6.95%)
Jun 23, 2016 51.22 51.58 51.08 51.50 20,617,050 +1.08(+2.14%)
Jun 22, 2016 50.62 51.23 50.40 50.43 15,723,219 -0.19(-0.38%)
Jun 21, 2016 50.44 50.66 49.97 50.62 14,439,625 +0.47(+0.93%)
Jun 20, 2016 51.02 51.34 50.13 50.15 15,187,341 +0.07(+0.14%)
Jun 17, 2016 50.10 50.43 49.80 50.08 19,588,820 +0.05(+0.10%)
Jun 16, 2016 49.41 50.10 48.97 50.03 20,881,598 +0.20(+0.40%)
Jun 15, 2016 50.18 50.64 49.78 49.83 21,118,552 -0.09(-0.18%)
Jun 14, 2016 50.40 51.04 49.60 49.92 24,262,112 -0.96(-1.88%)
Jun 13, 2016 51.04 51.74 50.87 50.88 17,886,588 -0.46(-0.89%)
Jun 10, 2016 51.41 51.52 51.13 51.33 20,741,480 -0.73(-1.41%)
Jun 09, 2016 52.10 52.19 51.68 52.07 13,453,145 -0.40(-0.77%)
Jun 08, 2016 52.21 52.65 52.20 52.47 11,724,819 +0.15(+0.29%)
Jun 07, 2016 52.63 52.86 52.30 52.32 12,341,769 -0.18(-0.34%)
Jun 06, 2016 51.98 52.88 51.95 52.49 16,397,210 +0.51(+0.99%)
Jun 03, 2016 51.66 52.15 51.10 51.98 25,197,758 -0.94(-1.78%)
Jun 02, 2016 52.69 52.92 52.40 52.92 13,228,969 +0.10(+0.18%)
Jun 01, 2016 52.07 53.01 51.67 52.82 17,448,880 +0.34(+0.64%)
May 31, 2016 52.85 52.93 52.23 52.48 18,827,490 -0.13(-0.24%)
May 27, 2016 52.44 52.61 52.61 52.61 12,580,424 +0.32(+0.62%)
May 26, 2016 52.73 52.73 52.19 52.29 11,722,348 -0.39(-0.75%)
May 25, 2016 52.22 53.23 52.20 52.69 23,549,240 +0.79(+1.52%)
May 24, 2016 51.41 52.08 51.31 51.90 17,210,618 +0.87(+1.70%)
May 23, 2016 51.02 51.36 50.79 51.03 11,624,630 -0.04(-0.08%)
May 20, 2016 51.35 51.62 50.96 51.07 14,751,815 +0.10(+0.19%)
May 19, 2016 51.08 51.64 50.58 50.97 19,991,704 -0.52(-1.02%)
May 18, 2016 49.61 51.60 49.61 51.49 29,911,852 +1.91(+3.86%)
May 17, 2016 49.40 49.98 49.17 49.58 15,148,404 +0.00(+0.00%)
May 16, 2016 49.22 49.84 49.05 49.58 13,619,271 +0.37(+0.75%)
May 13, 2016 49.61 50.18 49.07 49.21 18,806,372 -0.46(-0.92%)
May 12, 2016 50.07 50.30 49.35 49.67 13,768,922 -0.03(-0.06%)
May 11, 2016 49.83 50.34 49.70 49.70 13,995,717 -0.19(-0.37%)
May 10, 2016 49.49 50.06 49.41 49.89 14,793,875 +0.67(+1.36%)
May 09, 2016 49.35 49.77 49.09 49.22 13,924,917 -0.31(-0.63%)
May 06, 2016 48.81 49.60 48.72 49.53 13,751,757 +0.29(+0.59%)
May 05, 2016 49.53 49.85 49.10 49.24 17,452,740 -0.27(-0.54%)
May 04, 2016 49.65 50.06 49.27 49.51 21,177,290 -0.80(-1.58%)
May 03, 2016 50.58 50.59 49.69 50.30 23,776,500 -0.99(-1.93%)
May 02, 2016 51.21 51.46 50.77 51.29 12,741,667 +0.47(+0.93%)
Apr 29, 2016 50.73 51.15 50.42 50.82 20,365,902 -0.32(-0.63%)
Apr 28, 2016 51.17 51.80 50.94 51.14 15,983,468 -0.41(-0.80%)
Apr 27, 2016 51.35 51.98 51.14 51.55 19,006,904 +0.14(+0.28%)
Apr 26, 2016 51.31 51.52 50.92 51.41 14,982,791 +0.27(+0.52%)
Apr 25, 2016 51.14 51.42 50.78 51.14 13,290,640 -0.30(-0.58%)
Apr 22, 2016 51.17 51.77 51.17 51.44 15,476,390 +0.30(+0.58%)
Apr 21, 2016 51.67 51.99 50.93 51.14 19,146,440 -0.51(-1.00%)
Apr 20, 2016 51.04 51.71 50.78 51.66 18,148,018 +0.74(+1.45%)
Apr 19, 2016 50.30 51.04 50.30 50.92 23,946,048 +0.84(+1.69%)
Apr 18, 2016 49.57 50.32 49.48 50.07 17,178,162 +0.32(+0.65%)
Apr 15, 2016 50.56 50.58 49.41 49.75 23,990,240 -0.58(-1.15%)
Apr 14, 2016 49.61 50.58 49.54 50.33 30,156,250 +0.64(+1.29%)
Apr 13, 2016 48.63 49.98 48.55 49.69 46,654,188 +2.02(+4.23%)
Apr 12, 2016 46.91 47.74 46.80 47.67 22,100,988 +0.87(+1.86%)
Apr 11, 2016 46.57 47.35 46.57 46.80 21,921,968 +0.37(+0.80%)
Apr 08, 2016 46.41 47.10 46.39 46.43 16,848,100 +0.34(+0.73%)
Apr 07, 2016 46.85 46.98 45.89 46.09 23,909,992 -1.20(-2.53%)
Apr 06, 2016 46.78 47.35 46.60 47.29 15,128,319 +0.36(+0.77%)
Apr 05, 2016 47.11 47.31 46.81 46.93 16,025,434 -0.68(-1.42%)
Apr 04, 2016 47.80 47.90 47.41 47.60 15,302,733 -0.19(-0.39%)
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.