JPMorgan Chase & Co (NY: JPM )

168.72 USD +0.89 (+0.53%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 57.15 57.99 57.08 57.57 14,434,743 -0.05(-0.09%)
Jun 30, 2014 57.44 57.78 57.38 57.62 11,578,959 +0.09(+0.16%)
Jun 27, 2014 57.33 57.70 57.24 57.53 10,178,566 +0.14(+0.24%)
Jun 26, 2014 57.34 57.49 56.60 57.39 11,853,881 -0.14(-0.24%)
Jun 25, 2014 57.22 57.74 56.87 57.53 14,835,280 +0.11(+0.19%)
Jun 24, 2014 57.88 58.12 57.30 57.42 12,306,208 -0.77(-1.32%)
Jun 23, 2014 57.54 58.22 57.24 58.19 16,007,521 +0.64(+1.11%)
Jun 20, 2014 57.69 57.77 57.35 57.55 17,126,425 +0.25(+0.44%)
Jun 19, 2014 57.69 57.69 57.21 57.30 11,608,750 -0.48(-0.83%)
Jun 18, 2014 57.29 57.81 56.95 57.78 13,719,819 +0.36(+0.63%)
Jun 17, 2014 56.79 57.59 56.68 57.42 11,181,403 +0.55(+0.97%)
Jun 16, 2014 56.85 56.95 56.33 56.87 11,038,242 -0.17(-0.30%)
Jun 13, 2014 57.03 57.67 56.88 57.04 12,044,435 +0.00(+0.00%)
Jun 12, 2014 57.07 57.42 56.87 57.04 11,670,208 -0.23(-0.40%)
Jun 11, 2014 57.48 57.79 56.97 57.27 14,214,937 -0.63(-1.09%)
Jun 10, 2014 57.47 57.94 57.39 57.90 11,511,187 +0.93(+1.63%)
Jun 06, 2014 56.76 57.13 56.65 56.97 15,399,844 +0.34(+0.60%)
Jun 05, 2014 55.91 56.66 55.49 56.63 16,793,505 +0.95(+1.71%)
Jun 04, 2014 55.52 55.72 55.26 55.68 9,727,013 +0.08(+0.14%)
Jun 03, 2014 55.09 55.66 55.09 55.60 9,131,019 +0.25(+0.45%)
Jun 02, 2014 55.65 55.65 55.02 55.35 9,399,672 -0.22(-0.40%)
May 30, 2014 55.58 55.88 55.31 55.57 11,991,312 -0.15(-0.27%)
May 29, 2014 55.75 55.92 55.39 55.72 11,722,021 +0.27(+0.49%)
May 28, 2014 55.09 55.60 55.00 55.45 11,370,454 +0.31(+0.56%)
May 27, 2014 54.75 55.43 54.69 55.14 14,483,410 +0.61(+1.12%)
May 23, 2014 54.55 54.53 54.53 54.53 10,876,500 -0.04(-0.07%)
May 22, 2014 54.17 54.60 54.02 54.57 6,776,800 +0.45(+0.83%)
May 21, 2014 54.05 54.60 53.98 54.12 13,203,409 +0.40(+0.74%)
May 20, 2014 53.72 54.04 53.41 53.72 16,853,992 -0.11(-0.20%)
May 19, 2014 53.08 53.91 53.06 53.83 12,023,993 +0.52(+0.98%)
May 16, 2014 53.42 53.51 52.97 53.31 19,993,160 -0.20(-0.37%)
May 15, 2014 54.20 54.20 53.35 53.51 19,731,585 -0.85(-1.56%)
May 14, 2014 54.64 54.70 54.30 54.36 10,320,859 -0.26(-0.48%)
May 13, 2014 54.74 54.83 54.50 54.62 12,310,680 -0.03(-0.05%)
May 12, 2014 54.27 54.70 54.03 54.65 12,821,420 +0.64(+1.18%)
May 09, 2014 54.22 54.31 53.67 54.01 12,366,481 -0.35(-0.64%)
May 08, 2014 54.20 54.53 54.05 54.36 16,089,863 +0.31(+0.57%)
May 07, 2014 53.55 54.12 53.24 54.05 18,482,483 +0.71(+1.33%)
May 06, 2014 54.04 54.06 53.32 53.34 24,930,451 -0.88(-1.62%)
May 05, 2014 53.88 54.74 53.70 54.22 25,202,117 -1.36(-2.45%)
May 02, 2014 55.83 56.37 55.44 55.58 15,153,795 -0.14(-0.25%)
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.