JPMorgan Chase & Co (NY: JPM )

136.74 +0.26 (+0.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.63 50.06 50.06 50.06 23,165,540 -0.46(-0.90%)
Dec 30, 2014 50.17 50.62 50.05 50.51 9,399,104 +0.15(+0.30%)
Dec 29, 2014 49.93 50.66 49.79 50.36 13,253,368 +0.33(+0.66%)
Dec 26, 2014 50.13 50.30 49.92 50.03 7,609,393 +0.06(+0.11%)
Dec 24, 2014 50.18 49.98 49.98 49.98 9,267,141 +0.00(+0.00%)
Dec 23, 2014 49.63 50.37 49.54 49.98 16,943,416 +0.43(+0.87%)
Dec 22, 2014 49.72 49.86 49.28 49.54 21,334,310 +0.01(+0.02%)
Dec 19, 2014 49.11 49.87 49.09 49.54 28,450,166 +0.36(+0.73%)
Dec 18, 2014 48.50 49.18 48.34 49.18 22,691,564 +1.37(+2.86%)
Dec 17, 2014 46.85 47.86 46.66 47.81 22,284,068 +1.07(+2.29%)
Dec 16, 2014 46.73 47.88 46.48 46.74 25,890,506 -0.58(-1.23%)
Dec 15, 2014 48.58 48.64 47.02 47.32 23,898,268 -0.70(-1.47%)
Dec 12, 2014 48.42 48.97 47.96 48.02 21,760,348 -0.88(-1.80%)
Dec 11, 2014 48.93 49.64 48.88 48.90 21,108,578 +0.37(+0.76%)
Dec 10, 2014 49.72 49.78 48.29 48.54 37,031,760 -1.42(-2.83%)
Dec 09, 2014 49.47 50.27 49.24 49.95 24,574,306 -0.18(-0.35%)
Dec 08, 2014 50.07 50.52 49.80 50.13 19,421,904 -0.02(-0.05%)
Dec 05, 2014 49.60 50.13 49.50 50.15 25,093,022 +1.06(+2.15%)
Dec 04, 2014 48.87 49.25 48.66 49.10 14,429,967 -0.13(-0.26%)
Dec 03, 2014 48.76 49.29 48.64 49.22 15,146,841 +0.37(+0.75%)
Dec 02, 2014 48.00 48.94 47.99 48.86 15,657,645 +0.86(+1.80%)
Dec 01, 2014 47.98 48.16 47.63 47.99 15,953,189 -0.13(-0.27%)
Nov 28, 2014 48.31 48.44 48.02 48.12 8,450,940 -0.14(-0.30%)
Nov 26, 2014 48.45 48.26 48.26 48.26 9,534,810 +0.03(+0.07%)
Nov 25, 2014 48.92 48.92 47.95 48.23 18,492,532 -0.53(-1.08%)
Nov 24, 2014 48.55 49.04 48.55 48.76 10,420,251 +0.41(+0.84%)
Nov 21, 2014 48.85 48.85 48.23 48.35 15,428,087 +0.26(+0.55%)
Nov 20, 2014 48.15 48.19 47.79 48.09 13,648,032 -0.38(-0.79%)
Nov 19, 2014 48.35 48.62 48.11 48.47 11,511,521 +0.06(+0.12%)
Nov 18, 2014 48.27 48.65 48.15 48.42 11,124,119 +0.12(+0.25%)
Nov 17, 2014 47.99 48.42 47.90 48.30 11,273,906 +0.08(+0.17%)
Nov 14, 2014 48.19 48.49 48.14 48.22 8,505,637 +0.04(+0.08%)
Nov 13, 2014 48.39 48.50 47.98 48.18 15,302,961 -0.26(-0.55%)
Nov 12, 2014 48.33 48.66 48.18 48.44 21,526,956 -0.65(-1.32%)
Nov 11, 2014 49.36 49.50 49.02 49.09 15,645,193 -0.45(-0.90%)
Nov 10, 2014 48.99 49.54 48.95 49.54 13,486,044 +0.37(+0.75%)
Nov 07, 2014 48.85 49.23 48.68 49.17 15,483,308 +0.19(+0.39%)
Nov 06, 2014 48.86 49.04 48.50 48.98 13,027,034 +0.06(+0.13%)
Nov 05, 2014 48.63 48.98 48.30 48.91 17,582,348 +0.72(+1.49%)
Nov 04, 2014 48.18 48.29 47.53 48.19 19,121,624 -0.50(-1.03%)
Nov 03, 2014 48.62 48.91 48.28 48.70 14,790,152 +0.32(+0.66%)
Oct 31, 2014 48.09 48.42 47.89 48.38 22,942,578 +0.87(+1.84%)
Oct 30, 2014 47.14 47.74 47.13 47.50 18,390,204 +0.08(+0.17%)
Oct 29, 2014 47.69 47.82 47.00 47.42 20,898,234 -0.27(-0.57%)
Oct 28, 2014 47.09 47.74 47.04 47.70 17,032,808 +0.79(+1.69%)
Oct 27, 2014 46.75 47.02 46.59 46.90 13,861,123 -0.08(-0.17%)
Oct 24, 2014 46.39 47.01 46.39 46.98 17,200,290 +0.54(+1.17%)
Oct 23, 2014 46.49 46.87 46.34 46.44 15,804,913 +0.49(+1.06%)
Oct 22, 2014 46.42 46.60 45.94 45.95 17,191,238 -0.38(-0.83%)
Oct 21, 2014 45.78 46.40 45.66 46.34 17,528,240 +1.04(+2.30%)
Oct 20, 2014 44.87 45.39 44.85 45.30 13,512,273 +0.34(+0.77%)
Oct 17, 2014 44.58 45.42 44.45 44.95 25,233,558 +0.90(+2.03%)
Oct 16, 2014 43.79 44.78 43.42 44.06 39,968,056 -0.36(-0.81%)
Oct 15, 2014 45.61 45.90 43.40 44.42 47,338,224 -1.97(-4.24%)
Oct 14, 2014 45.34 46.81 44.84 46.38 36,376,988 -0.14(-0.29%)
Oct 13, 2014 46.79 47.31 46.48 46.52 21,448,786 -0.29(-0.62%)
Oct 10, 2014 47.22 47.85 46.80 46.81 20,866,986 -0.45(-0.95%)
Oct 09, 2014 48.26 48.26 47.10 47.26 23,992,542 -1.06(-2.19%)
Oct 08, 2014 47.48 48.34 47.34 48.31 19,795,930 +0.90(+1.91%)
Oct 07, 2014 47.93 47.93 47.34 47.41 18,173,830 -0.73(-1.51%)
Oct 06, 2014 48.62 48.63 47.99 48.14 14,475,052 -0.10(-0.20%)
Oct 03, 2014 47.39 48.30 47.23 48.23 22,905,094 +1.17(+2.48%)
Oct 02, 2014 47.31 47.58 46.88 47.06 30,706,094 -0.42(-0.89%)
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.