Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.65 +1.13 (+0.57%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.55 54.34 53.55 53.96 26,680,580 +0.76(+1.43%)
Sep 29, 2016 54.05 54.46 52.96 53.20 23,036,812 -0.86(-1.59%)
Sep 28, 2016 53.95 54.11 53.48 54.06 13,806,908 +0.28(+0.53%)
Sep 27, 2016 53.01 53.81 52.76 53.78 16,918,262 +0.47(+0.88%)
Sep 26, 2016 53.97 54.13 53.11 53.31 20,247,800 -1.19(-2.19%)
Sep 23, 2016 54.61 55.02 54.44 54.50 17,235,860 -0.11(-0.21%)
Sep 22, 2016 54.29 54.63 54.16 54.61 15,771,568 +0.45(+0.82%)
Sep 21, 2016 54.16 54.40 53.74 54.16 17,420,242 +0.31(+0.57%)
Sep 20, 2016 54.09 54.17 53.68 53.86 12,453,701 +0.22(+0.41%)
Sep 19, 2016 53.61 54.00 53.36 53.64 16,618,259 +0.30(+0.56%)
Sep 16, 2016 53.56 53.69 53.03 53.34 31,049,532 -0.66(-1.23%)
Sep 15, 2016 53.72 54.24 53.56 54.00 15,597,296 +0.19(+0.36%)
Sep 14, 2016 53.70 54.49 53.65 53.81 15,607,384 -0.11(-0.20%)
Sep 13, 2016 53.57 54.18 53.34 53.91 23,293,136 -0.43(-0.79%)
Sep 12, 2016 53.60 54.54 53.29 54.34 20,303,086 +0.33(+0.62%)
Sep 09, 2016 54.32 54.64 54.00 54.01 24,293,806 -0.49(-0.89%)
Sep 08, 2016 54.47 54.85 54.29 54.50 15,120,278 +0.07(+0.13%)
Sep 07, 2016 54.42 54.77 54.26 54.42 12,426,368 -0.23(-0.42%)
Sep 06, 2016 54.70 54.74 54.06 54.65 20,545,370 -0.04(-0.07%)
Sep 02, 2016 54.62 54.69 54.69 54.69 16,931,484 +0.23(+0.42%)
Sep 01, 2016 54.81 54.88 54.01 54.46 15,087,607 -0.23(-0.43%)
Aug 31, 2016 54.67 54.92 54.18 54.70 18,448,636 +0.00(+0.00%)
Aug 30, 2016 54.25 54.78 54.25 54.70 17,018,390 +0.45(+0.82%)
Aug 29, 2016 53.88 54.38 53.86 54.25 17,994,390 +0.59(+1.10%)
Aug 26, 2016 53.75 54.20 53.36 53.66 17,323,772 +0.12(+0.23%)
Aug 25, 2016 53.41 53.60 53.31 53.54 12,313,757 +0.10(+0.18%)
Aug 24, 2016 53.48 53.67 53.30 53.44 12,546,433 +0.15(+0.27%)
Aug 23, 2016 53.54 53.76 53.29 53.30 11,043,869 -0.02(-0.05%)
Aug 22, 2016 53.28 53.39 53.01 53.32 11,174,741 -0.05(-0.09%)
Aug 19, 2016 53.26 53.41 52.85 53.37 11,210,831 -0.07(-0.14%)
Aug 18, 2016 53.18 53.48 53.10 53.44 11,493,103 +0.05(+0.09%)
Aug 17, 2016 53.32 53.47 53.11 53.40 14,645,066 +0.15(+0.27%)
Aug 16, 2016 52.97 53.45 52.87 53.25 12,499,111 -0.01(-0.02%)
Aug 15, 2016 53.13 53.35 53.05 53.26 10,329,103 +0.32(+0.61%)
Aug 12, 2016 52.65 52.96 52.56 52.93 9,483,841 -0.11(-0.21%)
Aug 11, 2016 52.89 53.23 52.69 53.05 11,851,988 +0.15(+0.28%)
Aug 10, 2016 53.42 53.54 52.80 52.90 14,260,081 -0.48(-0.90%)
Aug 09, 2016 53.63 53.71 53.23 53.38 12,458,654 -0.19(-0.35%)
Aug 08, 2016 53.54 53.88 53.35 53.57 14,017,336 -0.16(-0.30%)
Aug 05, 2016 52.79 53.78 52.73 53.73 25,609,080 +1.41(+2.70%)
Aug 04, 2016 52.26 52.52 52.08 52.32 12,183,391 -0.08(-0.15%)
Aug 03, 2016 51.61 52.41 51.58 52.40 16,192,175 +0.82(+1.59%)
Aug 02, 2016 51.53 51.87 51.36 51.58 16,720,248 -0.12(-0.24%)
Aug 01, 2016 51.98 52.11 51.55 51.70 14,095,606 -0.14(-0.27%)
Jul 29, 2016 51.70 52.10 51.66 51.84 16,301,783 -0.11(-0.20%)
Jul 28, 2016 51.86 52.02 51.64 51.94 12,356,667 -0.19(-0.36%)
Jul 27, 2016 51.93 52.42 51.91 52.13 14,569,657 +0.16(+0.31%)
Jul 26, 2016 51.85 52.07 51.63 51.97 9,955,119 +0.21(+0.41%)
Jul 25, 2016 51.85 52.00 51.60 51.76 10,079,706 -0.14(-0.27%)
Jul 22, 2016 51.78 51.94 51.54 51.90 10,113,562 +0.28(+0.55%)
Jul 21, 2016 51.86 52.01 51.56 51.61 12,281,795 -0.19(-0.38%)
Jul 20, 2016 51.95 52.05 51.63 51.81 12,847,333 +0.06(+0.11%)
Jul 19, 2016 51.55 51.94 51.43 51.75 12,015,421 -0.08(-0.16%)
Jul 18, 2016 51.97 52.19 51.78 51.83 13,357,375 -0.18(-0.34%)
Jul 15, 2016 52.47 52.51 51.55 52.01 21,727,328 +0.05(+0.09%)
Jul 14, 2016 52.46 52.66 51.90 51.96 35,765,832 +0.78(+1.52%)
Jul 13, 2016 51.12 51.40 50.76 51.18 22,827,544 -0.03(-0.06%)
Jul 12, 2016 51.08 51.51 50.96 51.22 20,469,476 +0.75(+1.49%)
Jul 11, 2016 50.58 51.01 50.36 50.46 16,228,872 +0.36(+0.71%)
Jul 08, 2016 49.70 50.37 49.09 50.10 20,976,710 +1.01(+2.06%)
Jul 07, 2016 49.04 49.55 48.75 49.09 16,993,576 +0.32(+0.65%)
Jul 06, 2016 47.82 48.86 47.62 48.78 25,208,478 +0.52(+1.07%)
Jul 05, 2016 48.99 49.07 47.89 48.26 28,822,768 -1.39(-2.79%)
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.