JPMorgan Chase & Co (NY: JPM )

161.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.45 59.93 59.11 59.22 14,904,390 -0.49(-0.82%)
Mar 30, 2016 59.46 60.23 59.38 59.71 13,307,092 +0.68(+1.15%)
Mar 29, 2016 59.33 59.33 58.53 59.03 15,931,708 -0.37(-0.62%)
Mar 28, 2016 59.53 59.75 59.18 59.40 11,159,417 -0.08(-0.13%)
Mar 24, 2016 59.30 59.48 59.48 59.48 12,921,200 -0.46(-0.77%)
Mar 23, 2016 60.34 60.51 59.86 59.94 11,658,591 -0.30(-0.50%)
Mar 22, 2016 59.99 60.58 59.62 60.24 12,042,364 -0.22(-0.36%)
Mar 21, 2016 60.22 60.82 59.96 60.46 12,684,403 -0.02(-0.03%)
Mar 18, 2016 60.05 60.97 59.66 60.48 29,570,210 +1.73(+2.94%)
Mar 17, 2016 58.77 59.13 57.99 58.75 19,402,735 -0.17(-0.29%)
Mar 16, 2016 58.98 59.75 58.47 58.92 17,423,930 -0.28(-0.47%)
Mar 15, 2016 58.54 59.21 58.43 59.20 10,910,268 +0.08(+0.14%)
Mar 14, 2016 59.15 59.31 58.60 59.12 13,435,939 -0.22(-0.37%)
Mar 11, 2016 59.39 59.51 58.65 59.34 21,054,993 +0.73(+1.25%)
Mar 10, 2016 59.59 59.67 57.81 58.61 21,137,892 -0.51(-0.86%)
Mar 09, 2016 59.15 59.53 58.68 59.12 13,223,846 +0.34(+0.58%)
Mar 08, 2016 59.21 59.50 58.68 58.78 14,132,833 -1.16(-1.94%)
Mar 07, 2016 59.54 60.05 59.32 59.94 12,829,850 -0.11(-0.18%)
Mar 04, 2016 60.10 60.37 59.53 60.05 18,459,014 +0.09(+0.15%)
Mar 03, 2016 59.58 59.96 59.10 59.96 15,787,094 +0.20(+0.33%)
Mar 02, 2016 59.20 59.90 58.96 59.76 20,942,969 +0.56(+0.95%)
Mar 01, 2016 56.76 59.20 56.67 59.20 23,949,889 +2.90(+5.15%)
Feb 29, 2016 57.41 57.60 56.29 56.30 19,548,305 -1.24(-2.16%)
Feb 26, 2016 57.64 58.11 57.16 57.54 20,947,508 +0.53(+0.93%)
Feb 25, 2016 56.13 57.03 56.04 57.01 14,470,515 +0.87(+1.55%)
Feb 24, 2016 55.20 56.21 54.33 56.14 25,534,809 +0.02(+0.04%)
Feb 23, 2016 57.90 57.95 55.96 56.12 31,718,038 -2.45(-4.18%)
Feb 22, 2016 58.51 58.88 58.42 58.57 14,882,238 +0.75(+1.30%)
Feb 19, 2016 57.50 58.17 57.08 57.82 15,658,190 +0.01(+0.02%)
Feb 18, 2016 58.84 58.86 57.25 57.81 17,037,481 -0.96(-1.63%)
Feb 17, 2016 58.85 59.25 58.39 58.77 21,578,283 +0.42(+0.72%)
Feb 16, 2016 58.23 58.60 57.64 58.35 23,723,836 +0.86(+1.50%)
Feb 12, 2016 55.65 57.49 57.49 57.49 37,011,400 +4.42(+8.33%)
Feb 11, 2016 53.90 53.91 52.50 53.07 44,296,762 -2.45(-4.41%)
Feb 10, 2016 56.57 57.41 55.47 55.52 22,363,774 -0.68(-1.21%)
Feb 09, 2016 55.29 56.69 55.13 56.20 26,297,268 -0.34(-0.60%)
Feb 08, 2016 56.69 56.92 55.53 56.54 28,267,584 -1.21(-2.10%)
Feb 05, 2016 58.58 59.14 57.42 57.75 22,001,260 -0.65(-1.11%)
Feb 04, 2016 57.06 58.52 57.06 58.40 21,651,106 +0.99(+1.72%)
Feb 03, 2016 57.37 57.79 55.01 57.41 31,541,588 +0.38(+0.67%)
Feb 02, 2016 57.88 57.98 56.75 57.03 22,440,646 -1.83(-3.11%)
Feb 01, 2016 59.16 59.65 58.44 58.86 16,807,200 -0.64(-1.08%)
Jan 29, 2016 57.83 59.54 57.51 59.50 26,992,199 +2.22(+3.88%)
Jan 28, 2016 57.52 57.97 56.63 57.28 15,488,788 +0.24(+0.42%)
Jan 27, 2016 57.08 58.27 56.56 57.04 20,542,344 -0.04(-0.07%)
Jan 26, 2016 55.85 57.15 55.85 57.08 17,528,535 +1.42(+2.55%)
Jan 25, 2016 56.48 56.85 55.60 55.66 21,105,559 -1.29(-2.27%)
Jan 22, 2016 56.44 57.16 56.30 56.95 22,732,187 +1.70(+3.08%)
Jan 21, 2016 55.74 56.52 55.06 55.25 31,259,954 -0.26(-0.47%)
Jan 20, 2016 55.63 56.17 54.66 55.51 34,643,758 -1.50(-2.63%)
Jan 19, 2016 57.73 57.97 56.51 57.01 22,803,262 -0.03(-0.05%)
Jan 15, 2016 56.45 57.04 57.04 57.04 38,131,700 -1.16(-1.99%)
Jan 14, 2016 58.16 59.38 57.29 58.20 31,293,080 +0.86(+1.50%)
Jan 13, 2016 59.46 59.67 56.91 57.34 28,800,922 -1.62(-2.75%)
Jan 12, 2016 59.45 59.56 58.10 58.96 22,967,680 +0.13(+0.22%)
Jan 11, 2016 58.83 59.22 58.04 58.83 20,924,092 -0.09(-0.15%)
Jan 08, 2016 61.13 61.27 58.85 58.92 22,373,287 -1.35(-2.24%)
Jan 07, 2016 61.46 62.00 60.08 60.27 27,625,778 -2.54(-4.04%)
Jan 06, 2016 62.72 63.12 62.34 62.81 22,960,682 -0.92(-1.44%)
Jan 05, 2016 63.70 64.13 63.04 63.73 16,532,213 +0.11(+0.17%)
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.