JPMorgan Chase & Co (NY: JPM )

199.31 -0.21 (-0.11%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.55 54.34 53.55 53.96 26,680,580 +0.76(+1.43%)
Sep 29, 2016 54.05 54.46 52.96 53.20 23,036,812 -0.86(-1.59%)
Sep 28, 2016 53.95 54.11 53.48 54.06 13,806,908 +0.28(+0.53%)
Sep 27, 2016 53.01 53.81 52.76 53.78 16,918,262 +0.47(+0.88%)
Sep 26, 2016 53.97 54.13 53.11 53.31 20,247,800 -1.19(-2.19%)
Sep 23, 2016 54.61 55.02 54.44 54.50 17,235,860 -0.11(-0.21%)
Sep 22, 2016 54.29 54.63 54.16 54.61 15,771,568 +0.45(+0.82%)
Sep 21, 2016 54.16 54.40 53.74 54.16 17,420,242 +0.31(+0.57%)
Sep 20, 2016 54.09 54.17 53.68 53.86 12,453,701 +0.22(+0.41%)
Sep 19, 2016 53.61 54.00 53.36 53.64 16,618,259 +0.30(+0.56%)
Sep 16, 2016 53.56 53.69 53.03 53.34 31,049,532 -0.66(-1.23%)
Sep 15, 2016 53.72 54.24 53.56 54.00 15,597,296 +0.19(+0.36%)
Sep 14, 2016 53.70 54.49 53.65 53.81 15,607,384 -0.11(-0.20%)
Sep 13, 2016 53.57 54.18 53.34 53.91 23,293,136 -0.43(-0.79%)
Sep 12, 2016 53.60 54.54 53.29 54.34 20,303,086 +0.33(+0.62%)
Sep 09, 2016 54.32 54.64 54.00 54.01 24,293,806 -0.49(-0.89%)
Sep 08, 2016 54.47 54.85 54.29 54.50 15,120,278 +0.07(+0.13%)
Sep 07, 2016 54.42 54.77 54.26 54.42 12,426,368 -0.23(-0.42%)
Sep 06, 2016 54.70 54.74 54.06 54.65 20,545,370 -0.04(-0.07%)
Sep 02, 2016 54.62 54.69 54.69 54.69 16,931,484 +0.23(+0.42%)
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.