JPMorgan Chase & Co (NY: JPM )

150.64 USD -0.29 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 91.96 92.00 91.16 91.40 16,889,868 +0.25(+0.27%)
Jun 29, 2017 92.34 92.65 90.31 91.15 27,694,445 +1.33(+1.48%)
Jun 28, 2017 88.60 90.07 88.60 89.82 17,460,133 +1.77(+2.01%)
Jun 27, 2017 87.71 88.94 87.50 88.05 15,415,127 +0.81(+0.93%)
Jun 26, 2017 87.01 87.67 86.61 87.24 10,082,197 +0.38(+0.44%)
Jun 23, 2017 87.66 88.00 86.61 86.86 18,812,029 -0.16(-0.18%)
Jun 22, 2017 86.93 87.36 86.67 87.02 12,180,079 -0.10(-0.11%)
Jun 21, 2017 87.48 87.54 86.76 87.12 10,004,941 -0.40(-0.46%)
Jun 20, 2017 87.75 87.92 87.37 87.52 11,197,579 -0.55(-0.62%)
Jun 19, 2017 86.97 88.23 86.85 88.07 15,971,836 +1.89(+2.19%)
Jun 16, 2017 86.85 86.96 86.01 86.18 16,936,572 -0.39(-0.45%)
Jun 15, 2017 86.25 87.08 86.24 86.57 12,509,682 -0.52(-0.60%)
Jun 14, 2017 86.77 87.31 85.82 87.09 16,172,654 -0.18(-0.21%)
Jun 13, 2017 87.55 87.85 86.98 87.27 12,557,225 +0.29(+0.33%)
Jun 12, 2017 86.96 87.74 86.29 86.98 16,052,005 +0.02(+0.02%)
Jun 09, 2017 85.51 87.05 85.39 86.96 19,120,172 +2.01(+2.37%)
Jun 08, 2017 85.73 83.89 84.95 17,950,146 +1.04(+1.24%)
Jun 07, 2017 83.31 84.11 83.10 83.91 13,710,970 +0.95(+1.15%)
Jun 06, 2017 82.29 83.21 82.13 82.96 12,196,816 +0.17(+0.21%)
Jun 05, 2017 82.64 83.51 82.58 82.79 9,080,004 +0.15(+0.18%)
Jun 02, 2017 82.29 82.99 81.98 82.64 14,998,489 -0.42(-0.51%)
Jun 01, 2017 82.46 83.08 81.65 83.06 17,122,155 +0.91(+1.11%)
May 31, 2017 83.73 83.82 81.64 82.15 28,324,142 -1.75(-2.09%)
May 30, 2017 85.13 85.15 83.78 83.90 12,601,941 -1.46(-1.71%)
May 26, 2017 85.11 85.56 85.02 85.36 8,113,464 +0.01(+0.01%)
May 25, 2017 85.99 86.08 85.08 85.35 12,238,508 -0.36(-0.42%)
May 24, 2017 85.88 85.97 85.24 85.71 9,921,832 -0.05(-0.06%)
May 23, 2017 84.75 86.07 84.51 85.76 11,752,919 +1.06(+1.25%)
May 22, 2017 85.18 85.29 84.21 84.70 11,632,673 -0.08(-0.09%)
May 19, 2017 84.21 85.34 84.15 84.78 13,412,878 +0.82(+0.98%)
May 18, 2017 84.07 84.80 83.36 83.96 23,349,286 -0.31(-0.37%)
May 17, 2017 87.61 86.39 83.97 84.27 24,672,737 -3.34(-3.81%)
May 16, 2017 87.36 88.09 87.34 87.61 9,794,368 +0.27(+0.31%)
May 15, 2017 87.10 87.49 86.86 87.34 8,835,481 +0.42(+0.48%)
May 12, 2017 86.68 87.05 86.34 86.92 8,738,802 -0.24(-0.28%)
May 11, 2017 87.09 87.48 86.35 87.16 10,906,582 -0.27(-0.31%)
May 10, 2017 86.53 87.48 86.47 87.43 8,333,764 +0.68(+0.78%)
May 09, 2017 87.26 87.84 86.50 86.75 10,269,462 -0.35(-0.40%)
May 08, 2017 87.04 87.32 86.65 87.10 8,162,189 +0.10(+0.11%)
May 05, 2017 87.25 87.34 86.42 87.00 9,436,036 -0.10(-0.11%)
May 04, 2017 87.69 87.73 86.57 87.10 11,537,803 +0.10(+0.11%)
May 03, 2017 86.06 87.10 86.02 87.00 11,539,637 +0.50(+0.58%)
May 02, 2017 86.71 86.88 86.02 86.50 14,414,084 -0.56(-0.64%)
May 01, 2017 87.36 87.74 86.56 87.06 15,710,916 +0.06(+0.07%)
Apr 28, 2017 87.60 87.85 86.95 87.00 10,755,629 -0.61(-0.70%)
Apr 27, 2017 88.37 88.37 87.01 87.61 13,328,365 -0.82(-0.93%)
Apr 26, 2017 88.35 89.05 88.14 88.43 12,831,549 +0.17(+0.19%)
Apr 25, 2017 88.55 89.13 88.26 88.26 18,253,082 +0.76(+0.87%)
Apr 24, 2017 86.55 88.05 86.42 87.50 25,467,330 +2.98(+3.53%)
Apr 21, 2017 85.50 85.68 84.51 84.52 19,820,592 -1.03(-1.20%)
Apr 20, 2017 84.98 85.78 84.55 85.55 15,635,365 +1.09(+1.29%)
Apr 19, 2017 85.50 85.92 84.36 84.46 17,587,254 -0.70(-0.82%)
Apr 18, 2017 85.36 85.63 84.74 85.16 14,126,299 -0.70(-0.82%)
Apr 17, 2017 84.44 86.08 84.37 85.86 19,069,684 +1.46(+1.73%)
Apr 13, 2017 85.50 86.99 84.40 84.40 30,529,763 -1.00(-1.17%)
Apr 12, 2017 85.93 85.95 85.03 85.40 14,721,871 -0.33(-0.38%)
Apr 11, 2017 85.54 85.79 84.80 85.73 14,689,260 -0.15(-0.17%)
Apr 10, 2017 86.08 86.69 85.40 85.88 15,080,596 -0.30(-0.35%)
Apr 07, 2017 85.93 86.81 85.71 86.18 13,097,108 -0.30(-0.35%)
Apr 06, 2017 85.98 86.91 85.25 86.48 14,377,688 +0.29(+0.34%)
Apr 05, 2017 88.42 88.54 86.13 86.19 17,633,832 -1.12(-1.28%)
Apr 04, 2017 86.89 87.67 86.71 87.31 14,279,582 -0.21(-0.24%)
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.