JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.10 46.22 45.82 45.92 8,856,395 -0.14(-0.30%)
Nov 26, 2014 46.23 46.05 46.05 46.05 9,992,266 +0.03(+0.07%)
Nov 25, 2014 46.68 46.68 45.76 46.02 19,379,758 -0.50(-1.08%)
Nov 24, 2014 46.33 46.79 46.33 46.53 10,920,188 +0.39(+0.84%)
Nov 21, 2014 46.61 46.61 46.02 46.14 16,168,287 +0.25(+0.55%)
Nov 20, 2014 45.95 45.99 45.60 45.89 14,302,830 -0.37(-0.79%)
Nov 19, 2014 46.14 46.40 45.91 46.25 12,063,815 +0.05(+0.12%)
Nov 18, 2014 46.06 46.42 45.95 46.20 11,657,826 +0.11(+0.25%)
Nov 17, 2014 45.80 46.20 45.71 46.09 11,814,799 +0.08(+0.17%)
Nov 14, 2014 45.99 46.27 45.93 46.01 8,913,716 +0.04(+0.08%)
Nov 13, 2014 46.18 46.28 45.79 45.97 16,037,159 -0.25(-0.54%)
Nov 12, 2014 46.12 46.44 45.97 46.22 22,559,766 -0.62(-1.32%)
Nov 11, 2014 47.10 47.24 46.78 46.84 16,395,810 -0.43(-0.90%)
Nov 10, 2014 46.75 47.27 46.71 47.27 14,133,070 +0.35(+0.75%)
Nov 07, 2014 46.61 46.98 46.45 46.92 16,226,158 +0.18(+0.39%)
Nov 06, 2014 46.62 46.80 46.28 46.73 13,652,038 +0.06(+0.13%)
Nov 05, 2014 46.41 46.73 46.09 46.67 18,425,906 +0.69(+1.49%)
Nov 04, 2014 45.98 46.08 45.35 45.99 20,039,030 -0.48(-1.03%)
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.