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 (%)
Apr 30, 2015 49.73 49.96 49.21 49.47 21,533,130 -0.27(-0.53%)
Apr 29, 2015 48.93 49.97 48.85 49.74 22,505,280 +0.66(+1.34%)
Apr 28, 2015 48.87 49.10 48.31 49.08 15,737,176 +0.33(+0.67%)
Apr 27, 2015 49.04 49.39 48.73 48.76 14,251,048 -0.20(-0.42%)
Apr 24, 2015 48.98 49.15 48.76 48.96 12,271,697 -0.16(-0.32%)
Apr 23, 2015 49.11 49.44 48.96 49.12 16,431,893 -0.11(-0.22%)
Apr 22, 2015 49.00 49.39 48.51 49.22 18,520,540 +0.49(+1.01%)
Apr 21, 2015 49.53 49.74 48.59 48.73 19,160,444 -0.73(-1.47%)
Apr 20, 2015 49.44 49.68 49.38 49.46 16,307,805 +0.31(+0.64%)
Apr 17, 2015 49.47 49.58 48.87 49.15 25,855,508 -0.76(-1.52%)
Apr 16, 2015 50.12 50.26 49.79 49.90 21,274,082 -0.31(-0.62%)
Apr 15, 2015 49.33 50.43 49.28 50.22 36,737,668 +0.92(+1.86%)
Apr 14, 2015 49.24 49.75 49.07 49.30 43,185,976 +0.76(+1.56%)
Apr 13, 2015 48.21 48.70 48.10 48.54 19,766,142 +0.29(+0.60%)
Apr 10, 2015 47.98 48.32 47.86 48.25 12,619,670 +0.18(+0.37%)
Apr 09, 2015 47.92 48.16 47.57 48.07 14,995,727 +0.33(+0.69%)
Apr 08, 2015 47.75 48.15 47.66 47.75 15,003,397 +0.16(+0.33%)
Apr 07, 2015 47.82 48.10 47.59 47.59 14,710,786 +0.30(+0.63%)
Apr 06, 2015 46.86 47.51 46.65 47.29 15,375,741 -0.04(-0.08%)
Apr 02, 2015 46.98 47.33 47.33 47.33 16,235,806 +0.45(+0.95%)
Apr 01, 2015 47.25 47.37 46.71 46.89 23,140,554 -0.18(-0.38%)
Mar 31, 2015 47.17 47.35 46.94 47.07 22,325,164 -0.30(-0.62%)
Mar 30, 2015 47.30 47.75 47.09 47.36 26,585,144 +1.10(+2.37%)
Mar 27, 2015 46.22 46.44 45.84 46.27 15,131,269 +0.01(+0.02%)
Mar 26, 2015 46.20 46.45 45.74 46.26 18,070,740 -0.05(-0.12%)
Mar 25, 2015 47.03 47.11 46.30 46.31 19,243,700 -0.66(-1.41%)
Mar 24, 2015 47.37 47.58 46.97 46.97 15,610,842 -0.53(-1.11%)
Mar 23, 2015 47.97 48.23 47.49 47.50 19,451,782 -0.47(-0.99%)
Mar 20, 2015 47.64 48.24 47.52 47.97 23,642,454 +0.43(+0.90%)
Mar 19, 2015 47.84 47.90 47.21 47.55 14,832,096 -0.43(-0.89%)
Mar 18, 2015 47.70 48.21 47.46 47.97 20,204,588 +0.11(+0.23%)
Mar 17, 2015 47.66 47.91 47.33 47.87 15,083,012 -0.19(-0.39%)
Mar 16, 2015 47.78 48.11 47.59 48.05 19,542,186 +0.66(+1.39%)
Mar 13, 2015 47.70 48.06 46.95 47.39 21,245,570 -0.29(-0.60%)
Mar 12, 2015 47.12 47.74 47.12 47.68 23,372,904 +0.88(+1.88%)
Mar 11, 2015 46.72 47.12 46.58 46.80 16,751,956 +0.22(+0.47%)
Mar 10, 2015 47.21 47.40 46.58 46.58 21,053,852 -1.20(-2.50%)
Mar 09, 2015 47.27 47.88 47.24 47.78 16,734,588 +0.47(+1.00%)
Mar 06, 2015 48.29 48.85 47.24 47.31 29,242,536 -0.86(-1.79%)
Mar 05, 2015 48.32 48.35 47.86 48.17 14,069,365 -0.10(-0.21%)
Mar 04, 2015 47.89 48.30 48.15 48.27 21,399,864 +0.12(+0.26%)
Mar 03, 2015 47.90 48.16 47.78 48.15 17,643,406 +0.16(+0.32%)
Mar 02, 2015 47.61 48.04 47.42 47.99 16,793,576 +0.38(+0.80%)
Feb 27, 2015 47.49 48.11 47.49 47.61 19,597,760 -0.23(-0.49%)
Feb 26, 2015 47.42 47.94 47.32 47.84 19,867,080 +0.34(+0.72%)
Feb 25, 2015 47.21 47.60 47.20 47.50 23,564,624 +0.25(+0.53%)
Feb 24, 2015 46.81 47.59 46.68 47.25 29,520,242 +1.14(+2.48%)
Feb 23, 2015 46.23 46.25 45.68 46.11 21,626,640 -0.35(-0.75%)
Feb 20, 2015 45.81 46.53 45.33 46.46 19,794,828 +0.44(+0.96%)
Feb 19, 2015 45.95 46.21 45.68 46.02 14,478,247 -0.11(-0.24%)
Feb 18, 2015 46.69 46.49 45.93 46.13 18,377,794 -0.57(-1.21%)
Feb 17, 2015 46.12 46.72 46.08 46.69 19,704,370 +0.33(+0.72%)
Feb 13, 2015 46.20 46.36 46.36 46.36 21,210,746 +0.08(+0.17%)
Feb 12, 2015 45.78 46.39 45.49 46.28 29,867,958 +0.93(+2.06%)
Feb 11, 2015 45.11 45.57 44.94 45.35 16,808,756 -0.07(-0.15%)
Feb 10, 2015 45.39 45.61 45.10 45.42 21,066,750 +0.50(+1.11%)
Feb 09, 2015 44.61 45.14 44.46 44.92 18,487,718 -0.05(-0.12%)
Feb 06, 2015 44.87 45.63 44.70 44.98 32,453,698 +0.87(+1.97%)
Feb 05, 2015 44.18 44.32 43.87 44.11 14,524,441 +0.30(+0.69%)
Feb 04, 2015 43.76 44.34 43.73 43.80 19,212,298 -0.26(-0.60%)
Feb 03, 2015 43.44 44.11 43.41 44.07 24,212,804 +0.97(+2.25%)
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.