JPMorgan Chase & Co (NY: JPM )

171.78 USD +2.28 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 66.19 66.03 66.03 66.03 14,654,300 -0.56(-0.84%)
Dec 30, 2015 67.04 67.05 66.45 66.59 7,189,850 -0.48(-0.72%)
Dec 29, 2015 66.84 67.30 66.74 67.07 9,820,660 +0.69(+1.04%)
Dec 28, 2015 66.29 66.45 65.71 66.38 6,610,446 -0.22(-0.33%)
Dec 24, 2015 66.62 66.60 66.60 66.60 4,468,200 -0.13(-0.19%)
Dec 23, 2015 66.12 66.85 66.05 66.73 12,523,853 +1.05(+1.60%)
Dec 22, 2015 65.92 66.00 64.98 65.68 12,146,528 +0.14(+0.21%)
Dec 21, 2015 65.02 65.56 64.83 65.54 18,862,417 +1.14(+1.77%)
Dec 18, 2015 65.97 65.97 64.40 64.40 23,819,643 -1.88(-2.84%)
Dec 17, 2015 67.90 68.00 66.08 66.28 18,120,260 -1.25(-1.85%)
Dec 16, 2015 66.91 67.74 65.91 67.53 21,712,918 +1.43(+2.16%)
Dec 15, 2015 65.07 66.65 65.07 66.10 18,124,634 +1.83(+2.85%)
Dec 14, 2015 64.23 64.75 63.60 64.27 17,632,209 +0.20(+0.31%)
Dec 11, 2015 64.80 65.16 63.51 64.07 17,889,293 -1.54(-2.35%)
Dec 10, 2015 65.54 66.50 65.08 65.61 12,838,276 +0.15(+0.23%)
Dec 09, 2015 65.61 66.58 65.04 65.46 16,765,288 -0.50(-0.76%)
Dec 08, 2015 66.25 66.96 65.70 65.96 13,083,704 -1.04(-1.55%)
Dec 07, 2015 67.66 67.75 66.40 67.00 11,685,233 -0.89(-1.31%)
Dec 04, 2015 66.10 68.00 66.04 67.89 17,786,043 +2.09(+3.18%)
Dec 03, 2015 66.83 67.03 65.58 65.80 14,624,970 -0.86(-1.29%)
Dec 02, 2015 67.83 67.88 66.48 66.66 13,436,603 -0.95(-1.41%)
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.