JPMorgan Chase & Co (NY: JPM )

153.16 USD -4.53 (-2.87%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 66.19 66.03 66.03 66.03 14,654,300 -0.56(-0.84%)
Dec 30, 2015 67.04 67.05 66.45 66.59 7,189,850 -0.48(-0.72%)
Dec 29, 2015 66.84 67.30 66.74 67.07 9,820,660 +0.69(+1.04%)
Dec 28, 2015 66.29 66.45 65.71 66.38 6,610,446 -0.22(-0.33%)
Dec 24, 2015 66.62 66.60 66.60 66.60 4,468,200 -0.13(-0.19%)
Dec 23, 2015 66.12 66.85 66.05 66.73 12,523,853 +1.05(+1.60%)
Dec 22, 2015 65.92 66.00 64.98 65.68 12,146,528 +0.14(+0.21%)
Dec 21, 2015 65.02 65.56 64.83 65.54 18,862,417 +1.14(+1.77%)
Dec 18, 2015 65.97 65.97 64.40 64.40 23,819,643 -1.88(-2.84%)
Dec 17, 2015 67.90 68.00 66.08 66.28 18,120,260 -1.25(-1.85%)
Dec 16, 2015 66.91 67.74 65.91 67.53 21,712,918 +1.43(+2.16%)
Dec 15, 2015 65.07 66.65 65.07 66.10 18,124,634 +1.83(+2.85%)
Dec 14, 2015 64.23 64.75 63.60 64.27 17,632,209 +0.20(+0.31%)
Dec 11, 2015 64.80 65.16 63.51 64.07 17,889,293 -1.54(-2.35%)
Dec 10, 2015 65.54 66.50 65.08 65.61 12,838,276 +0.15(+0.23%)
Dec 09, 2015 65.61 66.58 65.04 65.46 16,765,288 -0.50(-0.76%)
Dec 08, 2015 66.25 66.96 65.70 65.96 13,083,704 -1.04(-1.55%)
Dec 07, 2015 67.66 67.75 66.40 67.00 11,685,233 -0.89(-1.31%)
Dec 04, 2015 66.10 68.00 66.04 67.89 17,786,043 +2.09(+3.18%)
Dec 03, 2015 66.83 67.03 65.58 65.80 14,624,970 -0.86(-1.29%)
Dec 02, 2015 67.83 67.88 66.48 66.66 13,436,603 -0.95(-1.41%)
Dec 01, 2015 67.34 67.83 66.99 67.61 12,707,189 +0.93(+1.39%)
Nov 30, 2015 67.28 67.52 66.68 66.68 15,130,858 -0.49(-0.73%)
Nov 27, 2015 67.00 67.33 66.64 67.17 4,052,853 +0.31(+0.46%)
Nov 25, 2015 66.93 66.86 66.86 66.86 7,772,000 +0.08(+0.12%)
Nov 24, 2015 66.17 67.14 66.04 66.78 10,889,705 -0.10(-0.15%)
Nov 23, 2015 67.31 67.58 66.78 66.88 11,338,963 -0.66(-0.98%)
Nov 20, 2015 67.99 68.11 67.38 67.54 11,209,616 -0.12(-0.18%)
Nov 19, 2015 67.58 67.82 67.04 67.66 12,838,674 +0.21(+0.31%)
Nov 18, 2015 66.48 67.55 66.37 67.45 12,896,453 +1.32(+2.00%)
Nov 17, 2015 66.67 66.74 65.89 66.13 12,353,394 -0.38(-0.57%)
Nov 16, 2015 65.46 66.58 65.17 66.51 11,033,352 +0.95(+1.45%)
Nov 13, 2015 65.84 66.17 65.23 65.56 11,836,959 -0.44(-0.67%)
Nov 12, 2015 66.86 66.90 65.95 66.00 13,575,495 -1.35(-2.00%)
Nov 11, 2015 68.10 68.17 67.25 67.35 8,512,850 -0.33(-0.49%)
Nov 10, 2015 67.19 67.85 66.93 67.68 13,237,225 +0.29(+0.43%)
Nov 09, 2015 68.70 68.72 67.08 67.39 17,132,362 -1.07(-1.56%)
Nov 06, 2015 68.37 69.02 68.10 68.46 23,262,747 +2.02(+3.04%)
Nov 05, 2015 65.79 66.67 65.75 66.44 12,715,177 +0.59(+0.90%)
Nov 04, 2015 66.01 66.15 65.63 65.85 11,388,297 +0.07(+0.11%)
Nov 03, 2015 65.29 66.10 65.17 65.78 11,519,476 +0.24(+0.37%)
Nov 02, 2015 64.45 65.75 64.39 65.54 15,252,402 +1.29(+2.01%)
Oct 30, 2015 65.30 65.34 64.13 64.25 15,731,415 -0.96(-1.47%)
Oct 29, 2015 65.26 65.83 64.88 65.21 12,752,776 -0.29(-0.44%)
Oct 28, 2015 63.70 65.74 63.70 65.50 17,960,963 +1.86(+2.92%)
Oct 27, 2015 63.53 63.86 63.31 63.64 8,831,857 -0.26(-0.41%)
Oct 26, 2015 63.84 63.99 63.41 63.90 13,880,190 +0.03(+0.05%)
Oct 23, 2015 63.63 64.18 63.50 63.87 16,985,219 +0.68(+1.08%)
Oct 22, 2015 62.42 63.58 62.42 63.19 15,294,931 +1.13(+1.82%)
Oct 21, 2015 62.88 62.96 62.05 62.06 12,171,798 -0.46(-0.74%)
Oct 20, 2015 62.36 62.81 62.08 62.52 11,545,128 +0.30(+0.48%)
Oct 19, 2015 62.00 62.76 61.91 62.22 14,509,439 -0.21(-0.34%)
Oct 16, 2015 62.43 62.65 62.09 62.43 17,456,576 +0.54(+0.87%)
Oct 15, 2015 60.47 61.96 60.10 61.89 18,147,573 +1.90(+3.17%)
Oct 14, 2015 60.76 60.97 59.54 59.99 28,983,738 -1.56(-2.53%)
Oct 13, 2015 61.39 62.16 61.31 61.55 15,611,617 -0.17(-0.28%)
Oct 12, 2015 61.84 62.01 61.40 61.72 10,851,068 -0.21(-0.34%)
Oct 09, 2015 62.39 62.54 61.58 61.93 12,112,022 -0.20(-0.32%)
Oct 08, 2015 61.85 62.25 61.43 62.13 13,964,567 +0.00(+0.00%)
Oct 07, 2015 62.55 63.03 61.76 62.13 12,818,458 +0.08(+0.13%)
Oct 06, 2015 62.11 62.36 61.62 62.05 12,134,800 +0.03(+0.05%)
Oct 05, 2015 61.24 62.24 61.22 62.02 13,470,764 +1.21(+1.99%)
Oct 02, 2015 59.59 60.86 58.53 60.81 20,435,078 -0.61(-0.99%)
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.