Skip to main content

JPMorgan Chase & Co (NY: JPM )

200.09 +0.57 (+0.29%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.63 46.75 46.34 46.44 8,756,514 -0.14(-0.30%)
Nov 26, 2014 46.76 46.58 46.58 46.58 9,879,574 +0.03(+0.07%)
Nov 25, 2014 47.21 47.21 46.28 46.55 19,161,196 -0.51(-1.08%)
Nov 24, 2014 46.86 47.32 46.86 47.06 10,797,032 +0.39(+0.84%)
Nov 21, 2014 47.14 47.14 46.55 46.66 15,985,943 +0.25(+0.55%)
Nov 20, 2014 46.47 46.51 46.12 46.41 14,141,524 -0.37(-0.79%)
Nov 19, 2014 46.66 46.93 46.43 46.78 11,927,760 +0.05(+0.12%)
Nov 18, 2014 46.59 46.95 46.47 46.73 11,526,350 +0.12(+0.25%)
Nov 17, 2014 46.32 46.73 46.23 46.61 11,681,553 +0.08(+0.17%)
Nov 14, 2014 46.51 46.80 46.46 46.53 8,813,188 +0.04(+0.08%)
Nov 13, 2014 46.70 46.80 46.31 46.49 15,856,293 -0.25(-0.55%)
Nov 12, 2014 46.64 46.97 46.49 46.75 22,305,340 -0.63(-1.32%)
Nov 11, 2014 47.64 47.78 47.31 47.38 16,210,900 -0.43(-0.90%)
Nov 10, 2014 47.28 47.81 47.24 47.81 13,973,679 +0.36(+0.75%)
Nov 07, 2014 47.14 47.51 46.98 47.45 16,043,162 +0.19(+0.39%)
Nov 06, 2014 47.15 47.33 46.80 47.27 13,498,072 +0.06(+0.13%)
Nov 05, 2014 46.93 47.27 46.62 47.21 18,218,100 +0.69(+1.49%)
Nov 04, 2014 46.50 46.60 45.87 46.51 19,813,032 -0.49(-1.03%)
Nov 03, 2014 46.93 47.21 46.60 47.00 15,324,942 +0.31(+0.66%)
Oct 31, 2014 46.41 46.73 46.22 46.69 23,772,148 +0.84(+1.84%)
Oct 30, 2014 45.50 46.07 45.48 45.85 19,055,166 +0.08(+0.17%)
Oct 29, 2014 46.02 46.15 45.36 45.77 21,653,884 -0.26(-0.57%)
Oct 28, 2014 45.45 46.08 45.40 46.03 17,648,688 +0.76(+1.69%)
Oct 27, 2014 45.12 45.38 44.97 45.27 14,362,320 -0.08(-0.17%)
Oct 24, 2014 44.77 45.37 44.77 45.34 17,822,228 +0.52(+1.17%)
Oct 23, 2014 44.87 45.24 44.72 44.82 16,376,395 +0.47(+1.06%)
Oct 22, 2014 44.80 44.97 44.34 44.35 17,812,848 -0.37(-0.83%)
Oct 21, 2014 44.18 44.78 44.06 44.72 18,162,036 +1.00(+2.30%)
Oct 20, 2014 43.31 43.81 43.28 43.72 14,000,857 +0.33(+0.77%)
Oct 17, 2014 43.02 43.83 42.90 43.38 26,145,966 +0.86(+2.03%)
Oct 16, 2014 42.26 43.21 41.90 42.52 41,413,240 -0.35(-0.81%)
Oct 15, 2014 44.02 44.29 41.89 42.87 49,049,904 -1.90(-4.24%)
Oct 14, 2014 43.76 45.17 43.28 44.77 37,692,328 -0.13(-0.29%)
Oct 13, 2014 45.16 45.66 44.86 44.90 22,224,342 -0.28(-0.62%)
Oct 10, 2014 45.57 46.18 45.17 45.17 21,621,506 -0.43(-0.95%)
Oct 09, 2014 46.57 46.57 45.46 45.61 24,860,078 -1.02(-2.19%)
Oct 08, 2014 45.82 46.65 45.68 46.63 20,511,722 +0.87(+1.91%)
Oct 07, 2014 46.26 46.26 45.69 45.75 18,830,968 -0.70(-1.51%)
Oct 06, 2014 46.92 46.93 46.32 46.46 14,998,448 -0.09(-0.20%)
Oct 03, 2014 45.74 46.61 45.58 46.55 23,733,310 +1.13(+2.48%)
Oct 02, 2014 45.66 45.92 45.24 45.42 31,816,380 -0.41(-0.89%)
Oct 01, 2014 46.19 46.31 45.80 45.83 24,773,390 -0.36(-0.78%)
Sep 30, 2014 46.31 46.57 46.11 46.19 18,752,100 -0.07(-0.15%)
Sep 29, 2014 46.03 46.39 45.80 46.26 13,947,569 -0.18(-0.38%)
Sep 26, 2014 46.26 46.68 46.25 46.44 15,582,997 +0.31(+0.68%)
Sep 25, 2014 47.15 47.16 46.12 46.12 21,318,254 -1.13(-2.40%)
Sep 24, 2014 46.91 47.26 46.79 47.26 17,892,788 +0.53(+1.13%)
Sep 23, 2014 46.64 47.08 46.60 46.73 18,695,588 +0.02(+0.05%)
Sep 22, 2014 46.73 47.12 46.62 46.71 17,231,448 -0.15(-0.33%)
Sep 19, 2014 47.34 47.43 46.76 46.86 24,440,172 -0.16(-0.34%)
Sep 18, 2014 46.42 47.08 46.42 47.02 22,134,946 +0.77(+1.67%)
Sep 17, 2014 45.97 46.46 45.87 46.25 19,681,844 +0.25(+0.53%)
Sep 16, 2014 45.78 46.16 45.72 46.00 14,280,723 +0.04(+0.08%)
Sep 15, 2014 45.84 46.00 45.59 45.96 13,935,536 -0.07(-0.15%)
Sep 12, 2014 45.85 46.32 45.82 46.03 18,745,316 +0.21(+0.45%)
Sep 11, 2014 45.38 45.88 45.22 45.82 14,956,602 +0.41(+0.91%)
Sep 10, 2014 45.36 45.67 45.18 45.41 11,942,634 +0.12(+0.27%)
Sep 09, 2014 45.72 45.76 45.07 45.29 19,390,684 -0.64(-1.39%)
Sep 08, 2014 45.88 46.18 45.81 45.92 10,550,472 -0.02(-0.03%)
Sep 05, 2014 45.72 45.94 45.41 45.94 12,520,890 +0.15(+0.34%)
Sep 04, 2014 45.72 46.11 45.57 45.78 12,794,641 +0.01(+0.02%)
Sep 03, 2014 46.02 46.29 45.59 45.78 15,378,407 +0.02(+0.05%)
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.