JPMorgan Chase & Co (NY: JPM )

163.04 USD +1.86 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 85.60 86.15 84.09 84.63 15,640,048 -1.40(-1.63%)
Jan 30, 2017 86.19 86.50 85.41 86.03 13,648,389 -0.90(-1.04%)
Jan 27, 2017 86.66 86.98 86.27 86.93 12,535,420 +0.18(+0.21%)
Jan 26, 2017 85.95 86.95 85.95 86.75 15,960,254 +0.72(+0.84%)
Jan 25, 2017 85.84 86.17 85.17 86.03 17,528,149 +1.31(+1.55%)
Jan 24, 2017 83.92 85.00 83.56 84.72 15,165,060 +1.01(+1.21%)
Jan 23, 2017 83.30 84.00 83.21 83.71 12,170,066 +0.04(+0.05%)
Jan 20, 2017 83.43 83.83 83.29 83.67 18,436,790 +0.37(+0.44%)
Jan 19, 2017 84.06 84.67 83.13 83.30 16,552,328 -0.64(-0.76%)
Jan 18, 2017 83.63 84.23 83.03 83.94 21,264,003 +0.39(+0.47%)
Jan 17, 2017 84.93 85.22 83.28 83.55 30,013,098 -3.15(-3.63%)
Jan 13, 2017 86.70 86.70 86.70 0 +0.46(+0.53%)
Jan 12, 2017 86.76 87.27 86.02 86.24 21,325,177 -0.84(-0.96%)
Jan 11, 2017 86.43 87.08 85.91 87.08 14,698,912 +0.65(+0.75%)
Jan 10, 2017 86.07 86.90 85.72 86.43 13,984,553 +0.25(+0.29%)
Jan 09, 2017 85.73 86.77 85.52 86.18 12,794,470 +0.06(+0.07%)
Jan 06, 2017 86.39 86.62 85.94 86.12 12,893,298 +0.01(+0.01%)
Jan 05, 2017 86.81 87.11 85.26 86.11 14,300,638 -0.80(-0.92%)
Jan 04, 2017 86.96 87.18 86.40 86.91 15,254,461 -0.32(-0.37%)
Jan 03, 2017 87.34 87.76 85.98 87.23 20,539,959 +0.94(+1.09%)
Dec 30, 2016 86.29 86.29 86.29 0 +0.40(+0.47%)
Dec 29, 2016 86.58 86.67 85.04 85.89 14,687,182 -0.61(-0.71%)
Dec 28, 2016 87.16 87.39 86.35 86.50 9,454,049 -0.63(-0.72%)
Dec 27, 2016 87.05 87.16 86.75 87.13 6,945,935 +0.08(+0.09%)
Dec 23, 2016 87.05 87.05 87.05 0 +0.16(+0.18%)
Dec 22, 2016 86.44 87.17 86.21 86.89 13,923,096 +0.14(+0.16%)
Dec 21, 2016 86.43 86.81 86.03 86.75 11,392,050 +0.22(+0.25%)
Dec 20, 2016 85.79 86.54 85.54 86.53 14,585,045 +1.10(+1.29%)
Dec 19, 2016 84.80 85.44 84.19 85.43 21,684,743 +0.49(+0.58%)
Dec 16, 2016 86.29 86.29 84.89 84.94 23,008,520 -1.06(-1.23%)
Dec 15, 2016 85.40 86.49 84.90 86.00 19,438,175 +1.27(+1.50%)
Dec 14, 2016 83.88 86.12 83.76 84.73 22,620,566 -0.03(-0.04%)
Dec 13, 2016 84.98 85.67 83.82 84.76 16,380,778 +0.03(+0.04%)
Dec 12, 2016 85.36 85.79 84.29 84.73 14,503,277 -0.76(-0.89%)
Dec 09, 2016 85.02 85.50 84.14 85.49 14,567,202 +0.37(+0.43%)
Dec 08, 2016 84.23 85.50 83.94 85.12 20,837,460 +1.05(+1.25%)
Dec 07, 2016 83.55 84.09 82.85 84.07 18,983,398 +0.38(+0.45%)
Dec 06, 2016 83.60 83.81 82.43 83.69 16,128,854 +0.43(+0.52%)
Dec 05, 2016 82.30 83.29 82.29 83.26 18,521,728 +1.66(+2.03%)
Dec 02, 2016 81.80 81.83 80.90 81.60 16,931,504 -0.19(-0.23%)
Dec 01, 2016 80.65 82.28 80.65 81.79 23,820,227 +1.62(+2.02%)
Nov 30, 2016 79.92 80.53 79.70 80.17 25,351,594 +1.25(+1.58%)
Nov 29, 2016 78.39 79.16 78.39 78.92 14,143,902 +0.60(+0.77%)
Nov 28, 2016 78.18 78.87 78.02 78.32 12,975,935 -0.51(-0.65%)
Nov 25, 2016 79.10 79.45 78.47 78.83 6,185,719 -0.03(-0.04%)
Nov 23, 2016 78.86 78.86 78.86 0 +0.33(+0.42%)
Nov 22, 2016 78.35 78.56 77.76 78.53 14,409,108 +0.48(+0.61%)
Nov 21, 2016 78.00 78.17 77.29 78.05 11,971,146 +0.34(+0.44%)
Nov 18, 2016 77.96 78.42 77.55 77.71 19,769,965 -0.31(-0.40%)
Nov 17, 2016 77.93 78.46 77.60 78.02 19,285,455 +0.62(+0.80%)
Nov 16, 2016 78.22 78.35 76.88 77.40 25,919,618 -1.96(-2.47%)
Nov 15, 2016 78.37 79.41 77.78 79.36 28,124,643 -0.15(-0.19%)
Nov 14, 2016 77.25 80.44 77.25 79.51 45,743,305 +2.82(+3.68%)
Nov 11, 2016 76.30 76.72 75.77 76.69 27,574,323 +0.04(+0.05%)
Nov 10, 2016 74.22 77.25 74.22 76.65 56,185,415 +3.40(+4.64%)
Nov 09, 2016 71.46 74.15 71.32 73.25 50,914,938 +3.22(+4.60%)
Nov 08, 2016 69.70 70.54 69.24 70.03 17,528,898 +0.15(+0.21%)
Nov 07, 2016 69.08 69.97 69.00 69.88 16,497,981 +2.12(+3.13%)
Nov 04, 2016 68.49 68.56 67.66 67.76 13,571,306 -0.62(-0.91%)
Nov 03, 2016 68.86 69.19 68.22 68.38 10,369,521 -0.30(-0.44%)
Nov 02, 2016 68.65 68.85 68.01 68.68 12,449,748 -0.29(-0.42%)
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.