JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.86 48.31 48.31 48.31 24,003,172 -0.44(-0.90%)
Dec 30, 2014 48.42 48.85 48.30 48.75 9,738,962 +0.15(+0.30%)
Dec 29, 2014 48.19 48.90 48.05 48.60 13,732,590 +0.32(+0.66%)
Dec 26, 2014 48.38 48.55 48.18 48.29 7,884,538 +0.05(+0.11%)
Dec 24, 2014 48.43 48.23 48.23 48.23 9,602,227 +0.00(+0.00%)
Dec 23, 2014 47.90 48.61 47.81 48.23 17,556,064 +0.42(+0.87%)
Dec 22, 2014 47.98 48.12 47.56 47.81 22,105,728 +0.01(+0.02%)
Dec 19, 2014 47.40 48.13 47.38 47.81 29,478,882 +0.35(+0.73%)
Dec 18, 2014 46.81 47.46 46.66 47.46 23,512,058 +1.32(+2.86%)
Dec 17, 2014 45.21 46.19 45.04 46.14 23,089,828 +1.03(+2.29%)
Dec 16, 2014 45.10 46.21 44.86 45.11 26,826,668 -0.56(-1.23%)
Dec 15, 2014 46.89 46.94 45.38 45.67 24,762,394 -0.68(-1.47%)
Dec 12, 2014 46.73 47.26 46.29 46.35 22,547,170 -0.85(-1.80%)
Dec 11, 2014 47.22 47.91 47.17 47.20 21,871,834 +0.36(+0.76%)
Dec 10, 2014 47.98 48.05 46.60 46.84 38,370,772 -1.37(-2.83%)
Dec 09, 2014 47.75 48.52 47.52 48.21 25,462,876 -0.17(-0.35%)
Dec 08, 2014 48.32 48.76 48.06 48.38 20,124,172 -0.02(-0.05%)
Dec 05, 2014 47.87 48.38 47.77 48.40 26,000,350 +1.02(+2.15%)
Dec 04, 2014 47.17 47.53 46.97 47.38 14,951,733 -0.12(-0.26%)
Dec 03, 2014 47.06 47.57 46.94 47.51 15,694,528 +0.36(+0.75%)
Dec 02, 2014 46.33 47.24 46.32 47.15 16,223,803 +0.83(+1.80%)
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.