JPMorgan Chase & Co (NY: JPM )

199.72 +0.20 (+0.10%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 79.10 79.28 78.87 79.28 13,780,718 +0.11(+0.14%)
Sep 28, 2017 79.34 79.58 78.78 79.17 12,373,493 +0.17(+0.21%)
Sep 27, 2017 79.45 78.50 79.00 18,178,738 +1.23(+1.58%)
Sep 26, 2017 77.84 78.05 77.48 77.77 11,270,808 -0.35(-0.45%)
Sep 25, 2017 78.45 78.75 77.57 78.12 12,606,056 -0.59(-0.75%)
Sep 22, 2017 78.60 78.84 78.38 78.71 10,069,887 -0.17(-0.21%)
Sep 21, 2017 78.40 79.16 78.18 78.88 13,071,547 +0.36(+0.45%)
Sep 20, 2017 78.11 79.09 77.78 78.52 18,446,580 +0.55(+0.70%)
Sep 19, 2017 76.95 78.32 76.79 77.97 15,208,813 +0.85(+1.10%)
Sep 18, 2017 76.30 77.30 76.24 77.13 13,635,275 +1.08(+1.42%)
Sep 15, 2017 75.60 76.12 75.33 76.05 21,892,932 +0.54(+0.71%)
Sep 14, 2017 75.70 75.97 75.32 75.51 12,724,869 -0.15(-0.20%)
Sep 13, 2017 75.21 75.95 74.97 75.66 15,041,354 +0.22(+0.29%)
Sep 12, 2017 74.84 75.74 74.79 75.44 16,871,086 +0.91(+1.23%)
Sep 11, 2017 74.20 74.91 73.83 74.53 15,925,947 +1.14(+1.55%)
Sep 08, 2017 73.30 74.22 73.24 73.39 17,158,650 -0.09(-0.12%)
Sep 07, 2017 74.79 74.81 73.11 73.48 17,579,562 -1.31(-1.75%)
Sep 06, 2017 74.70 75.13 74.40 74.79 14,271,364 +0.50(+0.67%)
Sep 05, 2017 75.55 75.62 73.89 74.30 20,518,462 -1.82(-2.39%)
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.