JPMorgan Chase & Co (NY: JPM )

210.48 +2.95 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.17 51.21 50.54 50.87 18,506,860 -0.32(-0.63%)
May 28, 2015 51.31 51.33 50.83 51.19 15,256,646 -0.21(-0.41%)
May 27, 2015 51.00 51.54 50.90 51.40 14,178,308 +0.57(+1.13%)
May 26, 2015 51.19 51.25 50.50 50.83 20,137,092 -0.57(-1.11%)
May 22, 2015 51.52 51.40 51.40 51.40 12,022,902 -0.14(-0.27%)
May 21, 2015 51.14 51.56 51.04 51.54 16,713,493 +0.13(+0.26%)
May 20, 2015 51.77 51.83 51.34 51.41 16,091,699 -0.41(-0.79%)
May 19, 2015 51.63 51.96 51.48 51.82 18,471,000 +0.46(+0.89%)
May 18, 2015 50.88 51.45 50.88 51.36 13,592,599 +0.42(+0.82%)
May 15, 2015 51.14 51.14 50.60 50.94 14,422,109 -0.13(-0.26%)
May 14, 2015 50.90 51.17 50.81 51.07 15,330,339 +0.41(+0.81%)
May 13, 2015 50.59 50.75 50.31 50.66 15,356,004 +0.12(+0.24%)
May 12, 2015 50.50 50.68 50.08 50.54 16,504,328 -0.07(-0.14%)
May 11, 2015 50.46 50.76 50.46 50.61 17,845,964 -0.03(-0.06%)
May 08, 2015 50.24 50.76 49.95 50.64 21,729,410 +0.77(+1.53%)
May 07, 2015 49.23 49.95 48.91 49.88 19,449,890 +0.45(+0.91%)
May 06, 2015 49.90 50.32 49.04 49.43 23,388,814 -0.37(-0.75%)
May 05, 2015 49.88 50.51 49.71 49.80 22,879,798 -0.25(-0.49%)
May 04, 2015 49.24 50.16 49.21 50.05 19,334,106 +0.86(+1.75%)
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.