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 (%)
Jun 30, 2015 55.02 55.19 54.42 54.91 25,516,092 +0.45(+0.83%)
Jun 29, 2015 54.85 55.32 54.42 54.46 24,595,982 -1.42(-2.54%)
Jun 26, 2015 55.87 56.15 55.72 55.87 17,879,786 +0.24(+0.44%)
Jun 25, 2015 56.17 56.30 55.62 55.63 16,422,722 -0.30(-0.54%)
Jun 24, 2015 56.33 56.54 55.84 55.93 20,970,768 -0.59(-1.05%)
Jun 23, 2015 56.20 56.58 56.07 56.52 19,417,640 +0.64(+1.15%)
Jun 22, 2015 55.81 56.15 55.71 55.88 17,654,344 +0.71(+1.29%)
Jun 19, 2015 55.48 55.65 55.04 55.17 26,662,522 -0.57(-1.02%)
Jun 18, 2015 55.39 55.77 55.02 55.74 20,681,106 +0.52(+0.94%)
Jun 17, 2015 55.44 55.66 55.13 55.22 17,920,174 -0.19(-0.34%)
Jun 16, 2015 54.92 55.53 54.80 55.40 14,427,750 +0.31(+0.56%)
Jun 15, 2015 54.76 55.27 54.54 55.10 17,377,584 -0.21(-0.38%)
Jun 12, 2015 55.36 55.54 55.00 55.31 14,567,183 -0.22(-0.39%)
Jun 11, 2015 55.40 55.66 55.23 55.53 16,955,156 +0.21(+0.38%)
Jun 10, 2015 54.77 55.51 54.68 55.32 21,568,270 +0.88(+1.61%)
Jun 09, 2015 54.25 54.51 53.87 54.44 16,367,105 +0.23(+0.43%)
Jun 08, 2015 54.67 54.74 54.14 54.21 17,965,056 -0.43(-0.79%)
Jun 05, 2015 54.59 54.98 54.30 54.63 25,668,840 +0.88(+1.64%)
Jun 04, 2015 53.74 54.32 53.49 53.75 17,105,090 -0.30(-0.55%)
Jun 03, 2015 53.83 54.40 53.71 54.05 15,948,563 +0.55(+1.03%)
Jun 02, 2015 53.35 53.80 53.14 53.50 15,775,035 -0.05(-0.09%)
Jun 01, 2015 53.48 54.02 53.46 53.55 14,683,205 +0.24(+0.46%)
May 29, 2015 53.63 53.66 52.97 53.31 17,659,594 -0.34(-0.63%)
May 28, 2015 53.78 53.79 53.27 53.65 14,558,179 -0.22(-0.41%)
May 27, 2015 53.44 54.01 53.34 53.87 13,529,208 +0.60(+1.13%)
May 26, 2015 53.65 53.71 52.92 53.27 19,215,192 -0.60(-1.11%)
May 22, 2015 53.99 53.87 53.87 53.87 11,472,479 -0.15(-0.27%)
May 21, 2015 53.60 54.04 53.49 54.01 15,948,329 +0.14(+0.26%)
May 20, 2015 54.25 54.32 53.81 53.87 15,355,002 -0.43(-0.79%)
May 19, 2015 54.11 54.45 53.95 54.30 17,625,376 +0.48(+0.89%)
May 18, 2015 53.32 53.92 53.32 53.82 12,970,313 +0.44(+0.82%)
May 15, 2015 53.59 53.59 53.03 53.39 13,761,848 -0.14(-0.26%)
May 14, 2015 53.35 53.63 53.25 53.52 14,628,498 +0.43(+0.81%)
May 13, 2015 53.01 53.18 52.72 53.10 14,652,988 +0.13(+0.24%)
May 12, 2015 52.92 53.11 52.48 52.97 15,748,740 -0.07(-0.14%)
May 11, 2015 52.88 53.19 52.88 53.04 17,028,954 -0.03(-0.06%)
May 08, 2015 52.65 53.20 52.35 53.07 20,734,612 +0.80(+1.53%)
May 07, 2015 51.60 52.35 51.26 52.27 18,559,450 +0.47(+0.91%)
May 06, 2015 52.29 52.73 51.39 51.80 22,318,046 -0.39(-0.75%)
May 05, 2015 52.28 52.93 52.10 52.19 21,832,334 -0.26(-0.49%)
May 04, 2015 51.60 52.57 51.57 52.45 18,448,968 +0.90(+1.74%)
May 01, 2015 51.62 51.76 51.32 51.55 14,364,884 +0.28(+0.55%)
Apr 30, 2015 51.52 51.77 50.99 51.26 20,781,692 -0.28(-0.53%)
Apr 29, 2015 50.70 51.77 50.62 51.54 21,719,916 +0.68(+1.34%)
Apr 28, 2015 50.64 50.87 50.06 50.86 15,187,998 +0.34(+0.67%)
Apr 27, 2015 50.81 51.17 50.49 50.52 13,753,732 -0.21(-0.42%)
Apr 24, 2015 50.75 50.92 50.52 50.73 11,843,454 -0.16(-0.32%)
Apr 23, 2015 50.88 51.22 50.73 50.89 15,858,472 -0.11(-0.22%)
Apr 22, 2015 50.77 51.17 50.27 51.00 17,874,232 +0.51(+1.01%)
Apr 21, 2015 51.32 51.54 50.35 50.49 18,491,806 -0.75(-1.47%)
Apr 20, 2015 51.23 51.47 51.17 51.25 15,738,714 +0.32(+0.64%)
Apr 17, 2015 51.26 51.38 50.64 50.92 24,953,232 -0.79(-1.52%)
Apr 16, 2015 51.93 52.08 51.59 51.71 20,531,684 -0.32(-0.62%)
Apr 15, 2015 51.12 52.25 51.06 52.03 35,455,640 +0.95(+1.86%)
Apr 14, 2015 51.02 51.55 50.84 51.09 41,678,924 +0.79(+1.56%)
Apr 13, 2015 49.95 50.46 49.84 50.30 19,076,366 +0.30(+0.60%)
Apr 10, 2015 49.72 50.06 49.59 50.00 12,179,284 +0.19(+0.37%)
Apr 09, 2015 49.65 49.90 49.29 49.81 14,472,424 +0.34(+0.69%)
Apr 08, 2015 49.48 49.89 49.38 49.47 14,479,826 +0.16(+0.33%)
Apr 07, 2015 49.55 49.84 49.31 49.31 14,197,427 +0.31(+0.63%)
Apr 06, 2015 48.56 49.23 48.34 49.00 14,839,177 -0.04(-0.08%)
Apr 02, 2015 48.68 49.04 49.04 49.04 15,669,228 +0.46(+0.95%)
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.