JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 60.12 60.54 59.87 60.48 18,351,059 +1.09(+1.84%)
Oct 30, 2014 58.94 59.68 58.92 59.39 14,709,756 +0.10(+0.17%)
Oct 29, 2014 59.62 59.78 58.76 59.29 16,715,852 -0.34(-0.57%)
Oct 28, 2014 58.87 59.69 58.81 59.63 13,624,017 +0.99(+1.69%)
Oct 27, 2014 58.45 58.79 58.25 58.64 11,087,084 -0.10(-0.17%)
Oct 24, 2014 58.00 58.78 58.00 58.74 13,757,981 +0.68(+1.17%)
Oct 23, 2014 58.12 58.60 57.94 58.06 12,641,862 +0.61(+1.06%)
Oct 22, 2014 58.04 58.26 57.44 57.45 13,750,741 -0.48(-0.83%)
Oct 21, 2014 57.23 58.01 57.08 57.93 14,020,298 +1.30(+2.30%)
Oct 20, 2014 56.10 56.75 56.07 56.63 10,808,050 +0.43(+0.77%)
Oct 17, 2014 55.73 56.78 55.57 56.20 20,183,543 +1.12(+2.03%)
Oct 16, 2014 54.75 55.98 54.28 55.08 31,969,214 -0.45(-0.81%)
Oct 15, 2014 57.02 57.38 54.26 55.53 37,864,386 -2.46(-4.24%)
Oct 14, 2014 56.69 58.52 56.06 57.99 29,096,830 -0.17(-0.29%)
Oct 13, 2014 58.50 59.15 58.11 58.16 17,156,222 -0.36(-0.62%)
Oct 10, 2014 59.03 59.82 58.51 58.52 16,690,858 -0.56(-0.95%)
Oct 09, 2014 60.33 60.33 58.89 59.08 19,190,894 -1.32(-2.19%)
Oct 08, 2014 59.36 60.43 59.18 60.40 15,834,153 +1.13(+1.91%)
Oct 07, 2014 59.92 59.92 59.19 59.27 14,536,685 -0.91(-1.51%)
Oct 06, 2014 60.78 60.80 60.00 60.18 11,578,147 -0.12(-0.20%)
Oct 03, 2014 59.25 60.38 59.05 60.30 18,321,078 +1.46(+2.48%)
Oct 02, 2014 59.15 59.49 58.61 58.84 24,560,856 -0.93(-1.56%)
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.