JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.10 53.27 52.52 52.99 26,438,720 +0.44(+0.83%)
Jun 29, 2015 52.93 53.39 52.52 52.56 25,485,340 -1.37(-2.54%)
Jun 26, 2015 53.92 54.19 53.78 53.92 18,526,294 +0.23(+0.44%)
Jun 25, 2015 54.21 54.33 53.68 53.69 17,016,546 -0.29(-0.54%)
Jun 24, 2015 54.36 54.57 53.89 53.98 21,729,042 -0.57(-1.05%)
Jun 23, 2015 54.24 54.61 54.11 54.55 20,119,756 +0.62(+1.15%)
Jun 22, 2015 53.86 54.19 53.77 53.93 18,292,702 +0.69(+1.29%)
Jun 19, 2015 53.54 53.71 53.12 53.24 27,626,602 -0.55(-1.02%)
Jun 18, 2015 53.46 53.82 53.10 53.79 21,428,908 +0.50(+0.94%)
Jun 17, 2015 53.50 53.71 53.21 53.29 18,568,144 -0.18(-0.34%)
Jun 16, 2015 53.00 53.59 52.88 53.47 14,949,438 +0.30(+0.56%)
Jun 15, 2015 52.85 53.35 52.63 53.17 18,005,934 -0.20(-0.38%)
Jun 12, 2015 53.42 53.60 53.08 53.38 15,093,913 -0.21(-0.39%)
Jun 11, 2015 53.46 53.71 53.30 53.59 17,568,232 +0.20(+0.38%)
Jun 10, 2015 52.86 53.57 52.77 53.39 22,348,150 +0.84(+1.61%)
Jun 09, 2015 52.36 52.61 51.99 52.54 16,958,918 +0.23(+0.43%)
Jun 08, 2015 52.76 52.83 52.25 52.31 18,614,650 -0.41(-0.79%)
Jun 05, 2015 52.69 53.06 52.41 52.73 26,596,992 +0.85(+1.64%)
Jun 04, 2015 51.86 52.42 51.63 51.88 17,723,588 -0.29(-0.55%)
Jun 03, 2015 51.95 52.50 51.84 52.17 16,525,241 +0.53(+1.03%)
Jun 02, 2015 51.48 51.92 51.29 51.63 16,345,439 -0.05(-0.09%)
Jun 01, 2015 51.61 52.13 51.59 51.68 15,214,130 +0.23(+0.46%)
May 29, 2015 51.76 51.79 51.12 51.45 18,298,140 -0.33(-0.63%)
May 28, 2015 51.90 51.91 51.41 51.77 15,084,583 -0.21(-0.41%)
May 27, 2015 51.58 52.13 51.48 51.99 14,018,406 +0.58(+1.13%)
May 26, 2015 51.77 51.84 51.08 51.41 19,909,988 -0.58(-1.11%)
May 22, 2015 52.11 51.99 51.99 51.99 11,887,309 -0.14(-0.27%)
May 21, 2015 51.73 52.15 51.63 52.13 16,525,000 +0.13(+0.26%)
May 20, 2015 52.36 52.42 51.93 51.99 15,910,218 -0.41(-0.79%)
May 19, 2015 52.22 52.55 52.06 52.41 18,262,686 +0.46(+0.89%)
May 18, 2015 51.46 52.04 51.46 51.95 13,439,303 +0.42(+0.82%)
May 15, 2015 51.72 51.72 51.18 51.52 14,259,458 -0.13(-0.26%)
May 14, 2015 51.48 51.76 51.39 51.66 15,157,444 +0.41(+0.81%)
May 13, 2015 51.16 51.33 50.88 51.24 15,182,820 +0.13(+0.24%)
May 12, 2015 51.08 51.26 50.65 51.12 16,318,194 -0.07(-0.14%)
May 11, 2015 51.04 51.34 51.04 51.19 17,644,698 -0.03(-0.06%)
May 08, 2015 50.81 51.34 50.52 51.22 21,484,348 +0.77(+1.53%)
May 07, 2015 49.80 50.52 49.47 50.44 19,230,536 +0.45(+0.91%)
May 06, 2015 50.47 50.89 49.60 49.99 23,125,036 -0.38(-0.75%)
May 05, 2015 50.45 51.09 50.28 50.37 22,621,762 -0.25(-0.49%)
May 04, 2015 49.80 50.73 49.77 50.62 19,116,058 +0.87(+1.74%)
May 01, 2015 49.82 49.95 49.53 49.75 14,884,299 +0.27(+0.55%)
Apr 30, 2015 49.73 49.96 49.21 49.47 21,533,130 -0.27(-0.53%)
Apr 29, 2015 48.93 49.97 48.85 49.74 22,505,280 +0.66(+1.34%)
Apr 28, 2015 48.87 49.10 48.31 49.08 15,737,176 +0.33(+0.67%)
Apr 27, 2015 49.04 49.39 48.73 48.76 14,251,048 -0.20(-0.42%)
Apr 24, 2015 48.98 49.15 48.76 48.96 12,271,697 -0.16(-0.32%)
Apr 23, 2015 49.11 49.44 48.96 49.12 16,431,893 -0.11(-0.22%)
Apr 22, 2015 49.00 49.39 48.51 49.22 18,520,540 +0.49(+1.01%)
Apr 21, 2015 49.53 49.74 48.59 48.73 19,160,444 -0.73(-1.47%)
Apr 20, 2015 49.44 49.68 49.38 49.46 16,307,805 +0.31(+0.64%)
Apr 17, 2015 49.47 49.58 48.87 49.15 25,855,508 -0.76(-1.52%)
Apr 16, 2015 50.12 50.26 49.79 49.90 21,274,082 -0.31(-0.62%)
Apr 15, 2015 49.33 50.43 49.28 50.22 36,737,668 +0.92(+1.86%)
Apr 14, 2015 49.24 49.75 49.07 49.30 43,185,976 +0.76(+1.56%)
Apr 13, 2015 48.21 48.70 48.10 48.54 19,766,142 +0.29(+0.60%)
Apr 10, 2015 47.98 48.32 47.86 48.25 12,619,670 +0.18(+0.37%)
Apr 09, 2015 47.92 48.16 47.57 48.07 14,995,727 +0.33(+0.69%)
Apr 08, 2015 47.75 48.15 47.66 47.75 15,003,397 +0.16(+0.33%)
Apr 07, 2015 47.82 48.10 47.59 47.59 14,710,786 +0.30(+0.63%)
Apr 06, 2015 46.86 47.51 46.65 47.29 15,375,741 -0.04(-0.08%)
Apr 02, 2015 46.98 47.33 47.33 47.33 16,235,806 +0.45(+0.95%)
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.