JPMorgan Chase & Co (NY: JPM )

131.37 -3.79 (-2.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.29 56.31 55.79 55.90 14,603,868 -0.42(-0.74%)
Jul 30, 2015 56.22 56.65 55.91 56.31 12,501,727 +0.08(+0.15%)
Jul 29, 2015 55.73 56.36 55.60 56.23 16,009,931 +0.73(+1.31%)
Jul 28, 2015 55.91 55.95 55.28 55.51 18,305,870 +0.03(+0.06%)
Jul 27, 2015 55.59 55.64 55.12 55.47 20,594,004 -0.73(-1.31%)
Jul 24, 2015 56.64 56.74 56.02 56.21 15,219,415 -0.60(-1.05%)
Jul 23, 2015 57.25 57.59 56.66 56.80 17,570,808 -0.36(-0.63%)
Jul 22, 2015 56.51 57.33 56.44 57.16 18,993,562 +0.80(+1.42%)
Jul 21, 2015 56.41 56.72 56.17 56.36 14,295,035 -0.13(-0.23%)
Jul 20, 2015 56.69 56.91 56.43 56.49 14,114,635 +0.04(+0.07%)
Jul 17, 2015 56.57 56.68 56.22 56.45 17,213,856 -0.29(-0.50%)
Jul 16, 2015 56.79 57.06 56.62 56.74 22,111,616 +0.30(+0.53%)
Jul 15, 2015 56.47 56.63 56.16 56.44 20,708,590 +0.12(+0.22%)
Jul 14, 2015 55.45 56.36 55.28 56.31 24,745,432 +0.77(+1.40%)
Jul 13, 2015 55.38 55.58 55.20 55.54 19,825,102 +0.85(+1.55%)
Jul 10, 2015 54.83 54.98 54.51 54.69 15,148,507 +0.77(+1.42%)
Jul 09, 2015 54.23 54.41 53.83 53.92 18,370,152 +0.55(+1.04%)
Jul 08, 2015 53.83 53.96 53.19 53.37 21,708,618 -1.12(-2.05%)
Jul 07, 2015 54.72 54.83 53.26 54.49 27,485,876 -0.43(-0.79%)
Jul 06, 2015 54.55 55.02 54.27 54.92 16,574,671 -0.16(-0.28%)
Jul 02, 2015 55.42 55.07 55.07 55.07 15,720,853 -0.45(-0.81%)
Jul 01, 2015 55.56 55.78 55.29 55.52 17,120,112 +0.61(+1.11%)
Jun 30, 2015 55.02 55.19 54.42 54.91 25,516,092 +0.45(+0.83%)
Jun 29, 2015 54.85 55.32 54.42 54.46 24,595,982 -1.42(-2.54%)
Jun 26, 2015 55.87 56.15 55.72 55.87 17,879,786 +0.24(+0.44%)
Jun 25, 2015 56.17 56.30 55.62 55.63 16,422,722 -0.30(-0.54%)
Jun 24, 2015 56.33 56.54 55.84 55.93 20,970,768 -0.59(-1.05%)
Jun 23, 2015 56.20 56.58 56.07 56.52 19,417,640 +0.64(+1.15%)
Jun 22, 2015 55.81 56.15 55.71 55.88 17,654,344 +0.71(+1.29%)
Jun 19, 2015 55.48 55.65 55.04 55.17 26,662,522 -0.57(-1.02%)
Jun 18, 2015 55.39 55.77 55.02 55.74 20,681,106 +0.52(+0.94%)
Jun 17, 2015 55.44 55.66 55.13 55.22 17,920,174 -0.19(-0.34%)
Jun 16, 2015 54.92 55.53 54.80 55.40 14,427,750 +0.31(+0.56%)
Jun 15, 2015 54.76 55.27 54.54 55.10 17,377,584 -0.21(-0.38%)
Jun 12, 2015 55.36 55.54 55.00 55.31 14,567,183 -0.22(-0.39%)
Jun 11, 2015 55.40 55.66 55.23 55.53 16,955,156 +0.21(+0.38%)
Jun 10, 2015 54.77 55.51 54.68 55.32 21,568,270 +0.88(+1.61%)
Jun 09, 2015 54.25 54.51 53.87 54.44 16,367,105 +0.23(+0.43%)
Jun 08, 2015 54.67 54.74 54.14 54.21 17,965,056 -0.43(-0.79%)
Jun 05, 2015 54.59 54.98 54.30 54.63 25,668,840 +0.88(+1.64%)
Jun 04, 2015 53.74 54.32 53.49 53.75 17,105,090 -0.30(-0.55%)
Jun 03, 2015 53.83 54.40 53.71 54.05 15,948,563 +0.55(+1.03%)
Jun 02, 2015 53.35 53.80 53.14 53.50 15,775,035 -0.05(-0.09%)
Jun 01, 2015 53.48 54.02 53.46 53.55 14,683,205 +0.24(+0.46%)
May 29, 2015 53.63 53.66 52.97 53.31 17,659,594 -0.34(-0.63%)
May 28, 2015 53.78 53.79 53.27 53.65 14,558,179 -0.22(-0.41%)
May 27, 2015 53.44 54.01 53.34 53.87 13,529,208 +0.60(+1.13%)
May 26, 2015 53.65 53.71 52.92 53.27 19,215,192 -0.60(-1.11%)
May 22, 2015 53.99 53.87 53.87 53.87 11,472,479 -0.15(-0.27%)
May 21, 2015 53.60 54.04 53.49 54.01 15,948,329 +0.14(+0.26%)
May 20, 2015 54.25 54.32 53.81 53.87 15,355,002 -0.43(-0.79%)
May 19, 2015 54.11 54.45 53.95 54.30 17,625,376 +0.48(+0.89%)
May 18, 2015 53.32 53.92 53.32 53.82 12,970,313 +0.44(+0.82%)
May 15, 2015 53.59 53.59 53.03 53.39 13,761,848 -0.14(-0.26%)
May 14, 2015 53.35 53.63 53.25 53.52 14,628,498 +0.43(+0.81%)
May 13, 2015 53.01 53.18 52.72 53.10 14,652,988 +0.13(+0.24%)
May 12, 2015 52.92 53.11 52.48 52.97 15,748,740 -0.07(-0.14%)
May 11, 2015 52.88 53.19 52.88 53.04 17,028,954 -0.03(-0.06%)
May 08, 2015 52.65 53.20 52.35 53.07 20,734,612 +0.80(+1.53%)
May 07, 2015 51.60 52.35 51.26 52.27 18,559,450 +0.47(+0.91%)
May 06, 2015 52.29 52.73 51.39 51.80 22,318,046 -0.39(-0.75%)
May 05, 2015 52.28 52.93 52.10 52.19 21,832,334 -0.26(-0.49%)
May 04, 2015 51.60 52.57 51.57 52.45 18,448,968 +0.90(+1.74%)
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.