JPMorgan Chase & Co (NY: JPM )

136.13 -0.43 (-0.32%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 78.70 79.43 78.69 78.95 13,395,065 +0.45(+0.57%)
Jul 28, 2017 78.65 78.91 78.18 78.50 10,873,778 -0.23(-0.29%)
Jul 27, 2017 78.98 79.18 78.41 78.74 14,337,077 -0.33(-0.41%)
Jul 26, 2017 80.07 80.15 78.85 79.06 13,737,970 -0.75(-0.94%)
Jul 25, 2017 79.44 80.42 79.36 79.81 19,121,928 +1.31(+1.67%)
Jul 24, 2017 78.23 78.73 78.19 78.50 12,469,979 +0.34(+0.43%)
Jul 21, 2017 78.32 78.57 77.85 78.17 12,756,681 -0.27(-0.34%)
Jul 20, 2017 78.39 78.87 78.18 78.44 13,443,215 +0.00(+0.00%)
Jul 19, 2017 78.80 78.26 78.44 13,546,919 +0.11(+0.14%)
Jul 18, 2017 77.79 78.76 77.68 78.32 17,112,596 -0.28(-0.35%)
Jul 17, 2017 78.97 79.12 78.48 78.60 16,709,857 -0.74(-0.93%)
Jul 14, 2017 78.10 79.64 77.93 79.34 25,853,560 -0.73(-0.91%)
Jul 13, 2017 79.72 80.29 79.42 80.07 14,896,236 +0.51(+0.64%)
Jul 12, 2017 79.65 79.84 79.18 79.56 15,743,256 -0.28(-0.34%)
Jul 11, 2017 80.27 80.27 79.36 79.84 15,420,002 -0.31(-0.39%)
Jul 10, 2017 80.41 80.57 80.06 80.15 16,262,465 -0.57(-0.70%)
Jul 07, 2017 80.81 80.99 80.18 80.72 14,903,686 +0.40(+0.50%)
Jul 06, 2017 80.45 81.28 79.88 80.31 19,295,404 -0.26(-0.32%)
Jul 05, 2017 80.09 80.66 79.65 80.57 20,385,732 +0.80(+1.00%)
Jul 03, 2017 78.75 80.40 78.62 79.77 15,357,476 +1.59(+2.04%)
Jun 30, 2017 78.66 78.69 77.97 78.18 19,746,428 +0.21(+0.27%)
Jun 29, 2017 78.98 79.25 77.25 77.96 32,378,366 +1.14(+1.48%)
Jun 28, 2017 75.78 77.04 75.78 76.83 20,413,140 +1.51(+2.01%)
Jun 27, 2017 75.02 76.07 74.84 75.31 18,022,266 +0.69(+0.93%)
Jun 26, 2017 74.42 74.99 74.09 74.62 11,787,385 +0.32(+0.44%)
Jun 23, 2017 74.98 75.27 74.08 74.29 21,993,680 -0.14(-0.18%)
Jun 22, 2017 74.35 74.72 74.13 74.43 14,240,078 -0.09(-0.11%)
Jun 21, 2017 74.83 74.88 74.21 74.52 11,697,062 -0.34(-0.46%)
Jun 20, 2017 75.06 75.20 74.73 74.86 13,091,410 -0.47(-0.62%)
Jun 19, 2017 74.39 75.47 74.29 75.33 18,673,130 +1.62(+2.19%)
Jun 16, 2017 74.29 74.38 73.57 73.71 19,801,030 -0.33(-0.45%)
Jun 15, 2017 73.77 74.48 73.76 74.05 14,625,427 -0.44(-0.60%)
Jun 14, 2017 74.22 74.68 73.41 74.49 18,907,912 -0.15(-0.21%)
Jun 13, 2017 74.88 75.14 74.40 74.65 14,681,011 +0.25(+0.33%)
Jun 12, 2017 74.38 75.05 73.81 74.40 18,766,858 +0.02(+0.02%)
Jun 09, 2017 73.14 74.46 73.04 74.38 22,353,940 +1.72(+2.37%)
Jun 08, 2017 73.33 71.75 72.66 20,986,028 +0.89(+1.24%)
Jun 07, 2017 71.26 71.94 71.08 71.77 16,029,887 +0.81(+1.15%)
Jun 06, 2017 70.39 71.18 70.25 70.96 14,259,646 +0.15(+0.21%)
Jun 05, 2017 70.69 71.43 70.63 70.81 10,615,692 +0.13(+0.18%)
Jun 02, 2017 70.39 70.98 70.12 70.69 17,535,162 -0.36(-0.51%)
Jun 01, 2017 70.53 71.06 69.84 71.04 20,018,002 +0.78(+1.11%)
May 31, 2017 71.62 71.69 69.83 70.27 33,114,564 -1.50(-2.09%)
May 30, 2017 72.81 72.83 71.66 71.76 14,733,289 -1.25(-1.71%)
May 26, 2017 72.80 73.18 72.72 73.01 9,485,683 +0.01(+0.01%)
May 25, 2017 73.55 73.63 72.77 73.00 14,308,389 -0.31(-0.42%)
May 24, 2017 73.46 73.53 72.91 73.31 11,599,897 -0.04(-0.06%)
May 23, 2017 72.49 73.62 72.28 73.35 13,740,673 +0.91(+1.25%)
May 22, 2017 72.86 72.95 72.03 72.45 13,600,090 -0.07(-0.09%)
May 19, 2017 72.03 72.99 71.98 72.52 15,681,379 +0.70(+0.98%)
May 18, 2017 71.91 72.53 71.30 71.81 27,298,318 -0.27(-0.37%)
May 17, 2017 74.94 73.89 71.82 72.08 28,845,600 -2.86(-3.81%)
May 16, 2017 74.72 75.35 74.71 74.94 11,450,875 +0.23(+0.31%)
May 15, 2017 74.50 74.83 74.29 74.71 10,329,813 +0.36(+0.48%)
May 12, 2017 74.14 74.46 73.85 74.35 10,216,783 -0.21(-0.28%)
May 11, 2017 74.49 74.83 73.86 74.55 12,751,197 -0.23(-0.31%)
May 10, 2017 74.01 74.83 73.96 74.78 9,743,242 +0.58(+0.78%)
May 09, 2017 74.64 75.13 73.99 74.20 12,006,321 -0.30(-0.40%)
May 08, 2017 74.45 74.69 74.11 74.50 9,542,648 +0.09(+0.11%)
May 05, 2017 74.63 74.71 73.92 74.41 11,031,939 -0.09(-0.11%)
May 04, 2017 75.00 75.04 74.05 74.50 13,489,175 +0.09(+0.11%)
May 03, 2017 73.61 74.50 73.58 74.41 13,491,319 +0.43(+0.58%)
May 02, 2017 74.17 74.31 73.58 73.99 16,851,918 -0.48(-0.64%)
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.