JPMorgan Chase & Co (NY: JPM )

122.04 USD +2.30 (+1.92%)
Official Closing Price Updated: 5:43 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 57.83 59.54 57.51 59.50 26,992,199 +2.22(+3.88%)
Jan 28, 2016 57.52 57.97 56.63 57.28 15,488,788 +0.24(+0.42%)
Jan 27, 2016 57.08 58.27 56.56 57.04 20,542,344 -0.04(-0.07%)
Jan 26, 2016 55.85 57.15 55.85 57.08 17,528,535 +1.42(+2.55%)
Jan 25, 2016 56.48 56.85 55.60 55.66 21,105,559 -1.29(-2.27%)
Jan 22, 2016 56.44 57.16 56.30 56.95 22,732,187 +1.70(+3.08%)
Jan 21, 2016 55.74 56.52 55.06 55.25 31,259,954 -0.26(-0.47%)
Jan 20, 2016 55.63 56.17 54.66 55.51 34,643,758 -1.50(-2.63%)
Jan 19, 2016 57.73 57.97 56.51 57.01 22,803,262 -0.03(-0.05%)
Jan 15, 2016 56.45 57.04 57.04 57.04 38,131,700 -1.16(-1.99%)
Jan 14, 2016 58.16 59.38 57.29 58.20 31,293,080 +0.86(+1.50%)
Jan 13, 2016 59.46 59.67 56.91 57.34 28,800,922 -1.62(-2.75%)
Jan 12, 2016 59.45 59.56 58.10 58.96 22,967,680 +0.13(+0.22%)
Jan 11, 2016 58.83 59.22 58.04 58.83 20,924,092 -0.09(-0.15%)
Jan 08, 2016 61.13 61.27 58.85 58.92 22,373,287 -1.35(-2.24%)
Jan 07, 2016 61.46 62.00 60.08 60.27 27,625,778 -2.54(-4.04%)
Jan 06, 2016 62.72 63.12 62.34 62.81 22,960,682 -0.92(-1.44%)
Jan 05, 2016 63.70 64.13 63.04 63.73 16,532,213 +0.11(+0.17%)
Jan 04, 2016 63.95 64.06 63.01 63.62 25,362,527 -2.41(-3.65%)
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%)
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.