JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 51.70 52.10 51.66 51.84 16,301,783 -0.11(-0.20%)
Jul 28, 2016 51.86 52.02 51.64 51.94 12,356,667 -0.19(-0.36%)
Jul 27, 2016 51.93 52.42 51.91 52.13 14,569,657 +0.16(+0.31%)
Jul 26, 2016 51.85 52.07 51.63 51.97 9,955,119 +0.21(+0.41%)
Jul 25, 2016 51.85 52.00 51.60 51.76 10,079,706 -0.14(-0.27%)
Jul 22, 2016 51.78 51.94 51.54 51.90 10,113,562 +0.28(+0.55%)
Jul 21, 2016 51.86 52.01 51.56 51.61 12,281,795 -0.19(-0.38%)
Jul 20, 2016 51.95 52.05 51.63 51.81 12,847,333 +0.06(+0.11%)
Jul 19, 2016 51.55 51.94 51.43 51.75 12,015,421 -0.08(-0.16%)
Jul 18, 2016 51.97 52.19 51.78 51.83 13,357,375 -0.18(-0.34%)
Jul 15, 2016 52.47 52.51 51.55 52.01 21,727,328 +0.05(+0.09%)
Jul 14, 2016 52.46 52.66 51.90 51.96 35,765,832 +0.78(+1.52%)
Jul 13, 2016 51.12 51.40 50.76 51.18 22,827,544 -0.03(-0.06%)
Jul 12, 2016 51.08 51.51 50.96 51.22 20,469,476 +0.75(+1.49%)
Jul 11, 2016 50.58 51.01 50.36 50.46 16,228,872 +0.36(+0.71%)
Jul 08, 2016 49.70 50.37 49.09 50.10 20,976,710 +1.01(+2.06%)
Jul 07, 2016 49.04 49.55 48.75 49.09 16,993,576 +0.32(+0.65%)
Jul 06, 2016 47.82 48.86 47.62 48.78 25,208,478 +0.52(+1.07%)
Jul 05, 2016 48.99 49.07 47.89 48.26 28,822,768 -1.39(-2.79%)
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.