JPMorgan Chase & Co (NY: JPM )

122.34 USD +1.10 (+0.91%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 60.40 60.74 60.13 60.24 14,378,923 -0.09(-0.15%)
Sep 29, 2014 60.03 60.50 59.73 60.33 10,694,857 -0.23(-0.38%)
Sep 26, 2014 60.33 60.88 60.32 60.56 11,948,887 +0.41(+0.68%)
Sep 25, 2014 61.49 61.50 60.15 60.15 16,346,624 -1.48(-2.40%)
Sep 24, 2014 61.18 61.64 61.02 61.63 13,720,011 +0.69(+1.13%)
Sep 23, 2014 60.82 61.40 60.77 60.94 14,335,591 +0.03(+0.05%)
Sep 22, 2014 60.94 61.45 60.80 60.91 13,212,902 -0.20(-0.33%)
Sep 19, 2014 61.74 61.85 60.98 61.11 18,740,479 -0.21(-0.34%)
Sep 18, 2014 60.54 61.40 60.54 61.32 16,972,857 +1.01(+1.67%)
Sep 17, 2014 59.95 60.59 59.82 60.31 15,091,842 +0.32(+0.53%)
Sep 16, 2014 59.71 60.20 59.62 59.99 10,950,316 +0.05(+0.08%)
Sep 15, 2014 59.78 59.99 59.45 59.94 10,685,630 -0.09(-0.15%)
Sep 12, 2014 59.80 60.41 59.75 60.03 14,373,722 +0.27(+0.45%)
Sep 11, 2014 59.18 59.84 58.97 59.76 11,468,573 +0.54(+0.91%)
Sep 10, 2014 59.15 59.56 58.92 59.22 9,157,493 +0.16(+0.27%)
Sep 09, 2014 59.63 59.68 58.78 59.06 14,868,583 -0.83(-1.39%)
Sep 08, 2014 59.84 60.22 59.74 59.89 8,089,997 -0.02(-0.03%)
Sep 05, 2014 59.62 59.91 59.22 59.91 9,600,894 +0.20(+0.33%)
Sep 04, 2014 59.63 60.14 59.43 59.71 9,810,803 +0.01(+0.02%)
Sep 03, 2014 60.02 60.37 59.46 59.70 11,792,009 +0.03(+0.05%)
Sep 02, 2014 59.46 59.70 59.15 59.67 8,678,222 +0.22(+0.37%)
Aug 29, 2014 59.34 59.45 59.45 59.45 8,897,900 +0.29(+0.49%)
Aug 28, 2014 59.25 59.37 58.81 59.16 9,086,848 -0.43(-0.72%)
Aug 27, 2014 59.85 59.95 59.53 59.59 11,410,560 -0.15(-0.25%)
Aug 26, 2014 59.57 59.94 59.38 59.74 10,280,287 +0.40(+0.67%)
Aug 25, 2014 58.98 59.83 58.86 59.34 13,996,604 +0.85(+1.45%)
Aug 22, 2014 58.44 59.07 58.33 58.49 10,228,569 -0.01(-0.02%)
Aug 21, 2014 57.66 58.77 57.60 58.50 12,744,299 +0.86(+1.49%)
Aug 20, 2014 57.42 57.85 57.39 57.64 8,103,391 +0.08(+0.14%)
Aug 19, 2014 57.60 57.72 57.44 57.56 9,040,484 +0.33(+0.58%)
Aug 18, 2014 56.86 57.43 56.76 57.23 8,881,423 +0.48(+0.85%)
Aug 15, 2014 57.24 57.49 56.41 56.75 12,727,664 -0.23(-0.40%)
Aug 14, 2014 56.77 56.99 56.70 56.98 8,275,420 +0.26(+0.46%)
Aug 13, 2014 56.69 56.84 56.51 56.72 7,019,279 +0.37(+0.66%)
Aug 12, 2014 56.23 56.55 56.13 56.35 11,289,709 +0.03(+0.05%)
Aug 11, 2014 56.54 56.58 56.17 56.32 9,066,796 -0.02(-0.04%)
Aug 08, 2014 55.89 56.36 55.64 56.34 12,213,225 +0.43(+0.77%)
Aug 07, 2014 56.63 56.69 55.68 55.91 11,743,771 -0.32(-0.57%)
Aug 06, 2014 55.89 56.69 55.83 56.23 12,192,567 +0.17(+0.30%)
Aug 05, 2014 56.43 56.60 55.60 56.06 16,846,703 -0.59(-1.04%)
Aug 04, 2014 56.91 56.98 56.34 56.65 13,378,052 +0.17(+0.30%)
Aug 01, 2014 57.39 57.49 55.97 56.48 23,916,665 -1.19(-2.06%)
Jul 31, 2014 58.65 58.68 57.66 57.67 15,915,874 -1.24(-2.10%)
Jul 30, 2014 59.02 59.28 58.61 58.91 11,817,935 +0.27(+0.46%)
Jul 29, 2014 59.13 59.13 58.44 58.64 13,498,677 -0.55(-0.93%)
Jul 28, 2014 58.94 59.26 58.67 59.19 12,383,893 +0.18(+0.31%)
Jul 25, 2014 58.92 59.27 58.84 59.01 10,500,572 -0.16(-0.27%)
Jul 24, 2014 59.07 59.35 58.99 59.17 9,844,323 +0.17(+0.29%)
Jul 23, 2014 58.76 59.19 58.52 59.00 11,083,721 +0.33(+0.56%)
Jul 22, 2014 58.42 58.80 58.37 58.67 10,367,990 +0.43(+0.74%)
Jul 21, 2014 58.12 58.41 57.90 58.24 9,140,565 +0.01(+0.02%)
Jul 18, 2014 58.33 58.48 57.90 58.23 12,803,917 +0.37(+0.64%)
Jul 17, 2014 58.56 58.86 57.76 57.86 17,012,210 -0.85(-1.45%)
Jul 16, 2014 58.51 58.98 58.31 58.71 19,395,430 +0.44(+0.76%)
Jul 15, 2014 57.95 58.69 57.76 58.27 36,172,153 +1.98(+3.52%)
Jul 14, 2014 56.53 56.84 56.20 56.29 13,876,841 +0.49(+0.88%)
Jul 11, 2014 55.29 55.90 55.19 55.80 10,236,860 +0.24(+0.43%)
Jul 10, 2014 55.06 55.81 54.96 55.56 12,433,569 -0.46(-0.82%)
Jul 09, 2014 55.88 56.12 55.61 56.02 10,872,694 +0.26(+0.47%)
Jul 08, 2014 56.35 56.47 55.63 55.76 18,312,554 -0.91(-1.61%)
Jul 07, 2014 56.89 56.99 56.40 56.67 13,912,893 -0.38(-0.67%)
Jul 03, 2014 57.23 57.05 57.05 57.05 12,599,800 +0.08(+0.14%)
Jul 02, 2014 57.27 57.47 56.82 56.97 19,188,200 -0.60(-1.04%)
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.