Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 65.24 65.73 65.06 65.44 31,058,350 +1.02(+1.58%)
Nov 29, 2016 63.99 64.61 63.99 64.42 17,327,758 +0.49(+0.77%)
Nov 28, 2016 63.81 64.38 63.68 63.93 15,896,876 -0.42(-0.65%)
Nov 25, 2016 64.57 64.85 64.05 64.35 7,578,152 -0.02(-0.04%)
Nov 23, 2016 64.37 64.37 64.37 0 +0.27(+0.42%)
Nov 22, 2016 63.95 64.12 63.47 64.10 17,652,662 +0.39(+0.61%)
Nov 21, 2016 63.67 63.81 63.09 63.71 14,665,904 +0.28(+0.44%)
Nov 18, 2016 63.64 64.01 63.30 63.43 24,220,270 -0.25(-0.40%)
Nov 17, 2016 63.61 64.04 63.34 63.68 23,626,698 +0.51(+0.80%)
Nov 16, 2016 63.85 63.95 62.75 63.18 31,754,240 -1.60(-2.47%)
Nov 15, 2016 63.97 64.82 63.49 64.78 34,455,628 -0.12(-0.19%)
Nov 14, 2016 63.06 65.66 63.06 64.90 56,040,324 +2.30(+3.68%)
Nov 11, 2016 62.28 62.63 61.85 62.60 33,781,428 +0.03(+0.05%)
Nov 10, 2016 60.58 63.06 60.58 62.57 68,833,000 +2.78(+4.64%)
Nov 09, 2016 58.33 60.53 58.22 59.79 62,376,116 +2.63(+4.60%)
Nov 08, 2016 56.89 57.58 56.52 57.16 21,474,730 +0.12(+0.21%)
Nov 07, 2016 56.39 57.11 56.32 57.04 20,211,750 +1.73(+3.13%)
Nov 04, 2016 55.91 55.96 55.23 55.31 16,626,267 -0.51(-0.91%)
Nov 03, 2016 56.21 56.48 55.69 55.82 12,703,746 -0.24(-0.44%)
Nov 02, 2016 56.04 56.20 55.51 56.06 15,252,242 -0.24(-0.42%)
Nov 01, 2016 56.71 56.96 55.77 56.30 19,068,126 -0.24(-0.42%)
Oct 31, 2016 56.67 56.80 56.51 56.53 17,563,334 +0.12(+0.22%)
Oct 28, 2016 56.75 56.77 55.88 56.41 15,640,293 -0.10(-0.17%)
Oct 27, 2016 56.72 56.95 56.40 56.51 17,409,590 +0.08(+0.14%)
Oct 26, 2016 55.81 56.53 55.81 56.43 12,006,962 +0.27(+0.48%)
Oct 25, 2016 56.22 56.26 55.82 56.16 12,183,725 -0.06(-0.10%)
Oct 24, 2016 56.30 56.36 55.91 56.22 12,492,541 +0.31(+0.55%)
Oct 21, 2016 55.35 55.94 55.26 55.91 14,916,472 +0.19(+0.34%)
Oct 20, 2016 55.57 56.06 55.46 55.72 17,300,930 -0.07(-0.13%)
Oct 19, 2016 55.35 55.91 55.35 55.79 15,551,895 +0.53(+0.96%)
Oct 18, 2016 55.38 55.68 55.13 55.26 14,540,747 +0.43(+0.79%)
Oct 17, 2016 55.03 55.33 54.47 54.83 18,331,496 -0.29(-0.52%)
Oct 14, 2016 56.16 56.35 54.93 55.11 29,603,150 -0.18(-0.32%)
Oct 13, 2016 55.06 55.40 54.54 55.29 21,910,880 -0.32(-0.57%)
Oct 12, 2016 55.72 55.99 55.55 55.61 14,578,391 -0.15(-0.26%)
Oct 11, 2016 55.91 56.17 55.45 55.76 19,181,588 -0.27(-0.48%)
Oct 10, 2016 55.78 56.37 55.69 56.03 15,959,761 +0.43(+0.78%)
Oct 07, 2016 55.33 55.65 55.02 55.60 22,660,782 +0.20(+0.35%)
Oct 06, 2016 55.29 55.48 54.73 55.40 21,420,924 +0.15(+0.27%)
Oct 05, 2016 54.60 55.56 54.53 55.25 19,944,174 +0.89(+1.64%)
Oct 04, 2016 54.04 54.84 53.95 54.36 21,104,714 +0.47(+0.86%)
Oct 03, 2016 53.77 54.23 53.69 53.90 18,283,558 -0.06(-0.12%)
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%)
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.