JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 45.82 45.98 44.93 44.94 24,490,572 -0.99(-2.16%)
Feb 26, 2016 46.01 46.38 45.62 45.93 26,243,528 +0.42(+0.93%)
Feb 25, 2016 44.80 45.52 44.73 45.51 18,129,000 +0.69(+1.55%)
Feb 24, 2016 44.06 44.87 43.36 44.81 31,990,606 +0.02(+0.04%)
Feb 23, 2016 46.22 46.26 44.67 44.79 39,737,100 -1.96(-4.18%)
Feb 22, 2016 46.70 47.00 46.63 46.75 18,644,816 +0.60(+1.30%)
Feb 19, 2016 45.90 46.43 45.56 46.15 19,616,946 +0.01(+0.02%)
Feb 18, 2016 46.97 46.98 45.70 46.14 21,344,954 -0.77(-1.63%)
Feb 17, 2016 46.97 47.29 46.61 46.91 27,033,780 +0.34(+0.72%)
Feb 16, 2016 46.48 46.77 46.01 46.57 29,721,778 +0.69(+1.50%)
Feb 12, 2016 44.42 45.89 45.89 45.89 46,368,748 +3.53(+8.33%)
Feb 11, 2016 43.02 43.03 41.91 42.36 55,496,016 -1.96(-4.41%)
Feb 10, 2016 45.15 45.82 44.28 44.32 28,017,860 -0.54(-1.21%)
Feb 09, 2016 44.13 45.25 44.00 44.86 32,945,832 -0.27(-0.60%)
Feb 08, 2016 45.25 45.43 44.33 45.13 35,414,292 -0.97(-2.10%)
Feb 05, 2016 46.76 47.21 45.83 46.10 27,563,694 -0.52(-1.11%)
Feb 04, 2016 45.55 46.71 45.55 46.61 27,125,012 +0.79(+1.72%)
Feb 03, 2016 45.79 46.13 43.91 45.82 39,516,040 +0.30(+0.67%)
Feb 02, 2016 46.20 46.28 45.30 45.52 28,114,166 -1.46(-3.11%)
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.