JPMorgan Chase & Co (NY: JPM )

119.70 USD -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:45 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 54.99 55.49 54.37 54.38 26,943,713 -1.29(-2.32%)
Jan 29, 2015 55.27 55.89 54.68 55.67 20,389,754 +0.92(+1.68%)
Jan 28, 2015 56.62 56.68 54.75 54.75 24,347,737 -1.45(-2.58%)
Jan 27, 2015 56.05 56.61 55.76 56.20 15,219,663 -0.57(-1.00%)
Jan 26, 2015 56.41 56.99 56.20 56.77 12,573,358 +0.09(+0.16%)
Jan 23, 2015 57.72 57.87 56.66 56.68 15,458,254 -0.91(-1.58%)
Jan 22, 2015 56.38 57.73 55.96 57.59 31,422,709 +1.70(+3.04%)
Jan 21, 2015 55.45 56.42 55.19 55.89 21,763,791 +0.18(+0.32%)
Jan 20, 2015 56.04 56.39 55.42 55.71 23,359,955 -0.22(-0.39%)
Jan 16, 2015 54.66 55.93 55.93 55.93 29,368,900 +0.94(+1.71%)
Jan 15, 2015 55.73 56.61 54.50 54.99 42,455,288 -1.82(-3.20%)
Jan 14, 2015 56.91 57.00 55.27 56.81 49,433,139 -2.03(-3.45%)
Jan 13, 2015 59.26 59.70 58.37 58.84 21,638,861 +0.01(+0.02%)
Jan 12, 2015 59.28 59.40 58.27 58.83 15,436,072 -0.51(-0.86%)
Jan 09, 2015 60.72 60.79 59.29 59.34 15,396,195 -1.05(-1.74%)
Jan 08, 2015 59.97 60.90 59.97 60.39 16,955,420 +1.32(+2.23%)
Jan 07, 2015 59.89 59.89 58.67 59.07 23,843,244 +0.09(+0.15%)
Jan 06, 2015 60.64 60.75 58.35 58.98 29,073,571 -1.57(-2.59%)
Jan 05, 2015 62.06 62.28 60.23 60.55 20,053,089 -1.94(-3.10%)
Jan 02, 2015 62.18 62.96 62.07 62.49 12,599,991 -0.09(-0.14%)
Dec 31, 2014 63.30 62.58 62.58 62.58 18,529,400 -0.57(-0.90%)
Dec 30, 2014 62.72 63.28 62.57 63.15 7,518,053 +0.19(+0.30%)
Dec 29, 2014 62.42 63.34 62.25 62.96 10,600,960 +0.41(+0.66%)
Dec 26, 2014 62.67 62.89 62.41 62.55 6,086,519 +0.07(+0.11%)
Dec 24, 2014 62.74 62.48 62.48 62.48 7,412,500 +0.00(+0.00%)
Dec 23, 2014 62.05 62.97 61.93 62.48 13,552,515 +0.54(+0.87%)
Dec 22, 2014 62.16 62.33 61.61 61.94 17,064,656 +0.01(+0.02%)
Dec 19, 2014 61.40 62.35 61.37 61.93 22,756,410 +0.45(+0.73%)
Dec 18, 2014 60.64 61.48 60.44 61.48 18,150,282 +1.71(+2.86%)
Dec 17, 2014 58.57 59.83 58.34 59.77 17,824,338 +1.34(+2.29%)
Dec 16, 2014 58.42 59.86 58.11 58.43 20,709,015 -0.73(-1.23%)
Dec 15, 2014 60.74 60.81 58.79 59.16 19,115,486 -0.88(-1.47%)
Dec 12, 2014 60.53 61.22 59.96 60.04 17,405,430 -1.10(-1.80%)
Dec 11, 2014 61.17 62.06 61.11 61.14 16,884,099 +0.46(+0.76%)
Dec 10, 2014 62.16 62.24 60.37 60.68 29,620,561 -1.77(-2.83%)
Dec 09, 2014 61.85 62.85 61.56 62.45 19,656,228 -0.22(-0.35%)
Dec 08, 2014 62.60 63.16 62.26 62.67 15,534,982 -0.03(-0.05%)
Dec 05, 2014 62.01 62.67 61.88 62.70 20,071,134 +1.32(+2.15%)
Dec 04, 2014 61.10 61.57 60.84 61.38 11,542,085 -0.16(-0.26%)
Dec 03, 2014 60.96 61.62 60.81 61.54 12,115,490 +0.46(+0.75%)
Dec 02, 2014 60.01 61.19 60.00 61.08 12,524,067 +1.08(+1.80%)
Dec 01, 2014 59.98 60.21 59.55 60.00 12,760,463 -0.16(-0.27%)
Nov 28, 2014 60.40 60.56 60.03 60.16 6,759,646 -0.18(-0.30%)
Nov 26, 2014 60.57 60.34 60.34 60.34 7,626,600 +0.04(+0.07%)
Nov 25, 2014 61.16 61.16 59.95 60.30 14,791,606 -0.66(-1.08%)
Nov 24, 2014 60.70 61.30 60.70 60.96 8,334,837 +0.51(+0.84%)
Nov 21, 2014 61.07 61.07 60.30 60.45 12,340,450 +0.33(+0.55%)
Nov 20, 2014 60.20 60.25 59.75 60.12 10,916,639 -0.48(-0.79%)
Nov 19, 2014 60.45 60.79 60.15 60.60 9,207,710 +0.07(+0.12%)
Nov 18, 2014 60.35 60.82 60.20 60.53 8,897,839 +0.15(+0.25%)
Nov 17, 2014 60.00 60.53 59.89 60.38 9,017,649 +0.10(+0.17%)
Nov 14, 2014 60.25 60.62 60.18 60.28 6,803,396 +0.05(+0.08%)
Nov 13, 2014 60.50 60.63 59.99 60.23 12,240,366 -0.33(-0.54%)
Nov 12, 2014 60.42 60.84 60.23 60.56 17,218,747 -0.81(-1.32%)
Nov 11, 2014 61.71 61.89 61.29 61.37 12,514,107 -0.56(-0.90%)
Nov 10, 2014 61.25 61.93 61.20 61.93 10,787,070 +0.46(+0.75%)
Nov 07, 2014 61.07 61.55 60.86 61.47 12,384,620 +0.24(+0.39%)
Nov 06, 2014 61.08 61.31 60.63 61.23 10,419,922 +0.08(+0.13%)
Nov 05, 2014 60.80 61.23 60.39 61.15 14,063,578 +0.90(+1.49%)
Nov 04, 2014 60.24 60.37 59.42 60.25 15,294,796 -0.63(-1.03%)
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.