JPMorgan Chase & Co (NY: JPM )

158.29 USD -2.92 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 63.61 64.35 63.47 64.10 14,222,916 -0.03(-0.05%)
Aug 28, 2015 64.29 64.46 63.60 64.13 16,687,313 -0.35(-0.54%)
Aug 27, 2015 63.98 64.73 63.13 64.48 29,045,241 +1.57(+2.50%)
Aug 26, 2015 61.80 62.98 60.54 62.91 33,575,445 +3.00(+5.01%)
Aug 25, 2015 63.10 63.32 59.73 59.91 31,767,903 -0.34(-0.56%)
Aug 24, 2015 59.29 62.92 50.07 60.25 36,329,462 -3.35(-5.27%)
Aug 21, 2015 65.09 65.44 63.57 63.60 28,235,460 -2.34(-3.55%)
Aug 20, 2015 66.81 66.99 65.94 65.94 20,933,013 -1.66(-2.46%)
Aug 19, 2015 67.93 68.31 67.36 67.60 15,197,703 -0.61(-0.89%)
Aug 18, 2015 67.98 68.36 67.84 68.21 10,617,181 +0.14(+0.21%)
Aug 17, 2015 67.62 68.24 67.40 68.07 10,326,540 +0.18(+0.27%)
Aug 14, 2015 67.42 67.91 67.40 67.89 11,248,813 +0.34(+0.50%)
Aug 13, 2015 67.25 67.80 66.97 67.55 11,930,623 +0.31(+0.46%)
Aug 12, 2015 67.41 67.55 66.07 67.24 21,150,053 -0.99(-1.45%)
Aug 11, 2015 68.23 68.40 67.85 68.23 14,800,203 -0.66(-0.96%)
Aug 10, 2015 68.22 69.00 68.22 68.89 12,661,440 +0.84(+1.23%)
Aug 07, 2015 68.33 68.74 67.55 68.05 11,453,310 -0.20(-0.29%)
Aug 06, 2015 68.75 68.94 68.00 68.25 10,803,363 -0.48(-0.70%)
Aug 05, 2015 69.05 69.42 68.56 68.73 11,302,860 +0.27(+0.39%)
Aug 04, 2015 68.47 68.95 68.31 68.46 10,962,030 -0.07(-0.10%)
Aug 03, 2015 68.59 68.82 68.00 68.53 9,980,062 +0.00(+0.00%)
Jul 31, 2015 69.01 69.04 68.40 68.53 11,911,818 -0.51(-0.74%)
Jul 30, 2015 68.93 69.45 68.54 69.04 10,197,182 +0.10(+0.15%)
Jul 29, 2015 68.32 69.10 68.17 68.94 13,058,690 +0.89(+1.31%)
Jul 28, 2015 68.55 68.60 67.77 68.05 14,931,400 +0.04(+0.06%)
Jul 27, 2015 68.15 68.22 67.58 68.01 16,797,743 -0.90(-1.31%)
Jul 24, 2015 69.44 69.56 68.68 68.91 12,413,896 -0.73(-1.05%)
Jul 23, 2015 70.19 70.61 69.46 69.64 14,331,837 -0.44(-0.63%)
Jul 22, 2015 69.28 70.29 69.20 70.08 15,492,324 +0.98(+1.42%)
Jul 21, 2015 69.16 69.54 68.87 69.10 11,659,915 -0.16(-0.23%)
Jul 20, 2015 69.50 69.77 69.18 69.26 11,512,769 +0.05(+0.07%)
Jul 17, 2015 69.35 69.49 68.92 69.21 14,040,686 -0.35(-0.50%)
Jul 16, 2015 69.63 69.95 69.41 69.56 18,035,602 +0.37(+0.53%)
Jul 15, 2015 69.23 69.43 68.85 69.19 16,891,206 +0.15(+0.22%)
Jul 14, 2015 67.98 69.10 67.77 69.04 20,183,904 +0.95(+1.40%)
Jul 13, 2015 67.89 68.14 67.68 68.09 16,170,579 +1.04(+1.55%)
Jul 10, 2015 67.22 67.40 66.82 67.05 12,356,059 +0.94(+1.42%)
Jul 09, 2015 66.49 66.70 65.99 66.11 14,983,832 +0.68(+1.04%)
Jul 08, 2015 66.00 66.16 65.21 65.43 17,706,892 -1.37(-2.05%)
Jul 07, 2015 67.09 67.22 65.30 66.80 22,419,179 -0.53(-0.79%)
Jul 06, 2015 66.88 67.46 66.54 67.33 13,519,327 -0.19(-0.28%)
Jul 02, 2015 67.95 67.52 67.52 67.52 12,822,900 -0.55(-0.81%)
Jul 01, 2015 68.12 68.39 67.78 68.07 13,964,223 +0.31(+0.46%)
Jun 30, 2015 67.89 68.11 67.16 67.76 20,677,358 +0.56(+0.83%)
Jun 29, 2015 67.68 68.26 67.16 67.20 19,931,733 -1.75(-2.54%)
Jun 26, 2015 68.94 69.29 68.76 68.95 14,489,159 +0.30(+0.44%)
Jun 25, 2015 69.32 69.47 68.64 68.65 13,308,405 -0.37(-0.54%)
Jun 24, 2015 69.51 69.77 68.91 69.02 16,993,984 -0.73(-1.05%)
Jun 23, 2015 69.35 69.82 69.19 69.75 15,735,384 +0.79(+1.15%)
Jun 22, 2015 68.87 69.29 68.75 68.96 14,306,469 +0.88(+1.29%)
Jun 19, 2015 68.46 68.67 67.92 68.08 21,606,383 -0.70(-1.02%)
Jun 18, 2015 68.35 68.82 67.90 68.78 16,759,253 +0.64(+0.94%)
Jun 17, 2015 68.41 68.68 68.04 68.14 14,521,889 -0.23(-0.34%)
Jun 16, 2015 67.77 68.52 67.62 68.37 11,691,749 +0.38(+0.56%)
Jun 15, 2015 67.58 68.21 67.30 67.99 14,082,193 -0.26(-0.38%)
Jun 12, 2015 68.31 68.54 67.87 68.25 11,804,741 -0.27(-0.39%)
Jun 11, 2015 68.36 68.68 68.15 68.52 13,739,872 +0.26(+0.38%)
Jun 10, 2015 67.59 68.50 67.47 68.26 17,478,180 +1.08(+1.61%)
Jun 09, 2015 66.95 67.27 66.47 67.18 13,263,335 +0.29(+0.43%)
Jun 08, 2015 67.46 67.55 66.81 66.89 14,558,260 -0.53(-0.79%)
Jun 05, 2015 67.37 67.84 67.01 67.42 20,801,141 +1.09(+1.64%)
Jun 04, 2015 66.31 67.03 66.01 66.33 13,861,373 -0.37(-0.55%)
Jun 03, 2015 66.43 67.13 66.28 66.70 12,924,163 +0.68(+1.03%)
Jun 02, 2015 65.83 66.39 65.58 66.02 12,783,542 -0.06(-0.09%)
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.