JPMorgan Chase & Co (NY: JPM )

131.54 -0.05 (-0.04%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.98 72.98 72.98 0 +0.34(+0.47%)
Dec 29, 2016 73.23 73.30 71.92 72.64 17,365,424 -0.52(-0.71%)
Dec 28, 2016 73.72 73.91 73.03 73.16 11,178,017 -0.53(-0.72%)
Dec 27, 2016 73.62 73.72 73.37 73.69 8,212,542 +0.07(+0.09%)
Dec 23, 2016 73.62 73.62 73.62 0 +0.14(+0.18%)
Dec 22, 2016 73.11 73.73 72.91 73.49 16,462,006 +0.12(+0.16%)
Dec 21, 2016 73.10 73.42 72.76 73.37 13,469,417 +0.19(+0.25%)
Dec 20, 2016 72.56 73.19 72.35 73.18 17,244,662 +0.93(+1.29%)
Dec 19, 2016 71.72 72.26 71.21 72.25 25,639,008 +0.41(+0.58%)
Dec 16, 2016 72.98 72.98 71.80 71.84 27,204,178 -0.90(-1.23%)
Dec 15, 2016 72.23 73.15 71.81 72.74 22,982,774 +1.07(+1.50%)
Dec 14, 2016 70.94 72.84 70.84 71.66 26,745,480 -0.03(-0.04%)
Dec 13, 2016 71.87 72.46 70.89 71.69 19,367,852 +0.03(+0.04%)
Dec 12, 2016 72.20 72.56 71.29 71.66 17,147,984 -0.64(-0.89%)
Dec 09, 2016 71.91 72.31 71.16 72.31 17,223,566 +0.31(+0.43%)
Dec 08, 2016 71.24 72.31 70.99 71.99 24,637,220 +0.89(+1.25%)
Dec 07, 2016 70.66 71.12 70.07 71.10 22,445,066 +0.32(+0.45%)
Dec 06, 2016 70.71 70.88 69.72 70.78 19,069,988 +0.36(+0.52%)
Dec 05, 2016 69.61 70.44 69.60 70.42 21,899,210 +1.40(+2.03%)
Dec 02, 2016 69.18 69.21 68.42 69.02 20,019,004 -0.16(-0.23%)
Dec 01, 2016 68.21 69.59 68.21 69.18 28,163,904 +1.37(+2.02%)
Nov 30, 2016 67.59 68.11 67.41 67.81 29,974,518 +1.06(+1.58%)
Nov 29, 2016 66.30 66.95 66.30 66.75 16,723,076 +0.51(+0.77%)
Nov 28, 2016 66.12 66.71 65.99 66.24 15,342,128 -0.43(-0.65%)
Nov 25, 2016 66.90 67.20 66.37 66.67 7,313,699 -0.03(-0.04%)
Nov 23, 2016 66.70 66.70 66.70 0 +0.28(+0.42%)
Nov 22, 2016 66.27 66.44 65.77 66.42 17,036,644 +0.41(+0.61%)
Nov 21, 2016 65.97 66.11 65.37 66.01 14,154,113 +0.29(+0.44%)
Nov 18, 2016 65.94 66.33 65.59 65.72 23,375,064 -0.26(-0.40%)
Nov 17, 2016 65.91 66.36 65.63 65.99 22,802,204 +0.52(+0.80%)
Nov 16, 2016 66.16 66.27 65.02 65.46 30,646,122 -1.66(-2.47%)
Nov 15, 2016 66.28 67.16 65.78 67.12 33,253,240 -0.13(-0.19%)
Nov 14, 2016 65.34 68.03 65.34 67.25 54,084,704 +2.39(+3.68%)
Nov 11, 2016 64.53 64.89 64.08 64.86 32,602,568 +0.03(+0.05%)
Nov 10, 2016 62.77 65.34 62.77 64.83 66,430,960 +2.88(+4.64%)
Nov 09, 2016 60.44 62.71 60.32 61.95 60,199,396 +2.72(+4.60%)
Nov 08, 2016 58.95 59.66 58.56 59.23 20,725,334 +0.13(+0.21%)
Nov 07, 2016 58.43 59.18 58.36 59.10 19,506,426 +1.79(+3.13%)
Nov 04, 2016 57.93 57.99 57.22 57.31 16,046,066 -0.52(-0.91%)
Nov 03, 2016 58.24 58.52 57.70 57.83 12,260,428 -0.25(-0.44%)
Nov 02, 2016 58.06 58.23 57.52 58.09 14,719,989 -0.25(-0.42%)
Nov 01, 2016 58.76 59.02 57.79 58.33 18,402,712 -0.25(-0.42%)
Oct 31, 2016 58.72 58.85 58.55 58.58 16,950,432 +0.13(+0.22%)
Oct 28, 2016 58.81 58.82 57.91 58.45 15,094,499 -0.10(-0.17%)
Oct 27, 2016 58.77 59.01 58.44 58.55 16,802,054 +0.08(+0.14%)
Oct 26, 2016 57.83 58.57 57.83 58.47 11,587,959 +0.28(+0.48%)
Oct 25, 2016 58.26 58.30 57.83 58.19 11,758,553 -0.06(-0.10%)
Oct 24, 2016 58.33 58.40 57.93 58.25 12,056,593 +0.32(+0.55%)
Oct 21, 2016 57.35 57.96 57.26 57.93 14,395,937 +0.19(+0.34%)
Oct 20, 2016 57.58 58.09 57.46 57.73 16,697,186 -0.08(-0.13%)
Oct 19, 2016 57.35 57.94 57.35 57.81 15,009,185 +0.55(+0.96%)
Oct 18, 2016 57.39 57.69 57.12 57.26 14,033,324 +0.45(+0.79%)
Oct 17, 2016 57.02 57.33 56.44 56.81 17,691,788 -0.30(-0.52%)
Oct 14, 2016 58.19 58.38 56.92 57.11 28,570,098 -0.19(-0.32%)
Oct 13, 2016 57.06 57.40 56.51 57.29 21,146,264 -0.33(-0.57%)
Oct 12, 2016 57.73 58.01 57.55 57.62 14,069,654 -0.15(-0.26%)
Oct 11, 2016 57.94 58.21 57.45 57.77 18,512,214 -0.28(-0.48%)
Oct 10, 2016 57.80 58.41 57.71 58.05 15,402,819 +0.45(+0.78%)
Oct 07, 2016 57.33 57.66 57.01 57.61 21,869,996 +0.20(+0.35%)
Oct 06, 2016 57.28 57.49 56.71 57.40 20,673,406 +0.15(+0.27%)
Oct 05, 2016 56.57 57.57 56.50 57.25 19,248,190 +0.92(+1.64%)
Oct 04, 2016 56.00 56.82 55.91 56.33 20,368,230 +0.48(+0.86%)
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.