JPMorgan Chase & Co (NY: JPM )

120.30 USD -0.92 (-0.76%)
Streaming Delayed Price Updated: 5:07 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 95.30 95.52 95.02 95.51 11,438,412 +0.13(+0.14%)
Sep 28, 2017 95.59 95.88 94.91 95.38 10,270,373 +0.20(+0.21%)
Sep 27, 2017 95.72 94.58 95.18 15,088,901 +1.48(+1.58%)
Sep 26, 2017 93.78 94.03 93.34 93.70 9,355,111 -0.42(-0.45%)
Sep 25, 2017 94.51 94.88 93.45 94.12 10,463,407 -0.71(-0.75%)
Sep 22, 2017 94.70 94.98 94.43 94.83 8,358,310 -0.20(-0.21%)
Sep 21, 2017 94.46 95.37 94.19 95.03 10,849,779 +0.43(+0.45%)
Sep 20, 2017 94.10 95.29 93.71 94.60 15,311,218 +0.66(+0.70%)
Sep 19, 2017 92.71 94.36 92.52 93.94 12,623,774 +1.02(+1.10%)
Sep 18, 2017 91.93 93.14 91.85 92.92 11,317,690 +1.30(+1.42%)
Sep 15, 2017 91.08 91.71 90.76 91.62 18,171,794 +0.65(+0.71%)
Sep 14, 2017 91.20 91.53 90.74 90.97 10,562,026 -0.18(-0.20%)
Sep 13, 2017 90.61 91.50 90.32 91.15 12,484,778 +0.26(+0.29%)
Sep 12, 2017 90.17 91.25 90.10 90.89 14,003,511 +1.10(+1.23%)
Sep 11, 2017 89.39 90.25 88.95 89.79 13,219,017 +1.37(+1.55%)
Sep 08, 2017 88.31 89.42 88.24 88.42 14,242,198 -0.11(-0.12%)
Sep 07, 2017 90.11 90.13 88.08 88.53 14,591,568 -1.58(-1.75%)
Sep 06, 2017 90.00 90.52 89.64 90.11 11,845,663 +0.60(+0.67%)
Sep 05, 2017 91.02 91.11 89.02 89.51 17,030,943 -2.19(-2.39%)
Sep 01, 2017 91.25 92.36 90.95 91.70 9,815,834 +0.81(+0.89%)
Aug 31, 2017 91.81 91.85 90.80 90.89 13,215,604 -0.42(-0.46%)
Aug 30, 2017 91.25 91.88 91.19 91.31 9,165,272 +0.21(+0.23%)
Aug 29, 2017 90.45 91.31 90.31 91.10 10,885,507 -0.50(-0.55%)
Aug 28, 2017 92.16 92.19 91.13 91.60 7,291,576 -0.29(-0.32%)
Aug 25, 2017 91.88 92.48 91.80 91.89 11,794,644 +0.37(+0.40%)
Aug 24, 2017 91.93 92.12 91.41 91.52 8,623,165 -0.15(-0.16%)
Aug 23, 2017 90.87 92.34 90.84 91.67 8,811,019 +0.11(+0.12%)
Aug 22, 2017 91.07 91.71 91.00 91.56 9,211,721 +0.93(+1.03%)
Aug 21, 2017 90.85 90.94 90.16 90.63 11,501,927 -0.11(-0.12%)
Aug 18, 2017 90.31 91.54 90.19 90.74 13,040,738 +0.09(+0.10%)
Aug 17, 2017 91.76 91.96 90.50 90.65 13,837,231 -1.44(-1.56%)
Aug 16, 2017 93.04 93.23 91.88 92.09 11,085,201 -0.64(-0.69%)
Aug 15, 2017 93.31 93.53 92.65 92.73 8,812,720 +0.24(+0.26%)
Aug 14, 2017 92.37 92.90 92.33 92.49 10,994,668 +1.07(+1.17%)
Aug 11, 2017 92.13 92.67 91.24 91.42 10,679,534 -0.77(-0.84%)
Aug 10, 2017 92.90 93.07 92.07 92.19 13,250,287 -1.34(-1.43%)
Aug 09, 2017 92.98 93.68 92.83 93.53 11,212,846 -0.15(-0.16%)
Aug 08, 2017 93.95 95.22 93.60 93.68 13,744,866 -0.34(-0.36%)
Aug 07, 2017 93.89 94.19 93.71 94.02 7,978,336 +0.36(+0.38%)
Aug 04, 2017 93.50 94.40 93.47 93.66 14,323,999 +1.16(+1.25%)
Aug 03, 2017 92.70 93.13 92.24 92.50 11,077,804 -0.61(-0.66%)
Aug 02, 2017 92.86 93.20 92.50 93.11 10,165,204 +0.08(+0.09%)
Aug 01, 2017 92.49 93.14 92.28 93.03 12,521,208 +1.23(+1.34%)
Jul 31, 2017 91.51 92.36 91.50 91.80 11,520,329 +0.52(+0.57%)
Jul 28, 2017 91.45 91.75 90.90 91.28 9,351,915 -0.27(-0.29%)
Jul 27, 2017 91.83 92.06 91.17 91.55 12,330,500 -0.38(-0.41%)
Jul 26, 2017 93.10 93.19 91.68 91.93 11,815,242 -0.87(-0.94%)
Jul 25, 2017 92.37 93.51 92.27 92.80 16,445,677 +1.52(+1.67%)
Jul 24, 2017 90.96 91.54 90.91 91.28 10,724,716 +0.39(+0.43%)
Jul 21, 2017 91.06 91.36 90.52 90.89 10,971,292 -0.31(-0.34%)
Jul 20, 2017 91.15 91.70 90.90 91.20 11,561,740 +0.00(+0.00%)
Jul 19, 2017 91.62 91.00 91.20 11,650,930 +0.13(+0.14%)
Jul 18, 2017 90.45 91.58 90.32 91.07 14,717,566 -0.32(-0.35%)
Jul 17, 2017 91.82 91.99 91.25 91.39 14,371,192 -0.86(-0.93%)
Jul 14, 2017 90.81 92.61 90.61 92.25 22,235,168 -0.85(-0.91%)
Jul 13, 2017 92.69 93.36 92.34 93.10 12,811,401 +0.59(+0.64%)
Jul 12, 2017 92.61 92.83 92.07 92.51 13,539,874 -0.32(-0.34%)
Jul 11, 2017 93.33 93.33 92.28 92.83 13,261,862 -0.36(-0.39%)
Jul 10, 2017 93.50 93.68 93.09 93.19 13,986,416 -0.66(-0.70%)
Jul 07, 2017 93.96 94.17 93.23 93.85 12,817,808 +0.47(+0.50%)
Jul 06, 2017 93.54 94.51 92.88 93.38 16,594,873 -0.30(-0.32%)
Jul 05, 2017 93.12 93.79 92.61 93.68 17,532,602 +0.93(+1.00%)
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.