JPMorgan Chase & Co (NY: JPM )

199.50 -0.03 (-0.01%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.96 76.66 75.95 76.20 13,879,409 +0.43(+0.57%)
Jul 28, 2017 75.91 76.16 75.45 75.77 11,266,957 -0.22(-0.29%)
Jul 27, 2017 76.22 76.41 75.67 75.99 14,855,484 -0.32(-0.41%)
Jul 26, 2017 77.28 77.35 76.10 76.30 14,234,713 -0.72(-0.94%)
Jul 25, 2017 76.67 77.62 76.59 77.03 19,813,348 +1.26(+1.67%)
Jul 24, 2017 75.50 75.98 75.46 75.77 12,920,874 +0.32(+0.43%)
Jul 21, 2017 75.58 75.83 75.13 75.44 13,217,943 -0.26(-0.34%)
Jul 20, 2017 75.66 76.11 75.45 75.70 13,929,300 +0.00(+0.00%)
Jul 19, 2017 76.05 75.53 75.70 14,036,754 +0.11(+0.14%)
Jul 18, 2017 75.08 76.01 74.97 75.59 17,731,362 -0.27(-0.35%)
Jul 17, 2017 76.21 76.35 75.74 75.86 17,314,060 -0.71(-0.93%)
Jul 14, 2017 75.38 76.86 75.21 76.57 26,788,384 -0.71(-0.91%)
Jul 13, 2017 76.94 77.49 76.64 77.28 15,434,861 +0.49(+0.64%)
Jul 12, 2017 76.87 77.05 76.42 76.79 16,312,508 -0.27(-0.34%)
Jul 11, 2017 77.47 77.47 76.60 77.05 15,977,566 -0.30(-0.39%)
Jul 10, 2017 77.61 77.76 77.27 77.35 16,850,490 -0.55(-0.70%)
Jul 07, 2017 77.99 78.16 77.38 77.90 15,442,580 +0.39(+0.50%)
Jul 06, 2017 77.64 78.45 77.09 77.51 19,993,096 -0.25(-0.32%)
Jul 05, 2017 77.29 77.85 76.87 77.76 21,122,848 +0.77(+1.00%)
Jul 03, 2017 76.00 77.59 75.87 76.99 15,912,779 +1.54(+2.04%)
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%)
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.