JPMorgan Chase & Co (NY: JPM )

171.40 USD +0.46 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 69.01 69.04 68.40 68.53 11,911,818 -0.51(-0.74%)
Jul 30, 2015 68.93 69.45 68.54 69.04 10,197,182 +0.10(+0.15%)
Jul 29, 2015 68.32 69.10 68.17 68.94 13,058,690 +0.89(+1.31%)
Jul 28, 2015 68.55 68.60 67.77 68.05 14,931,400 +0.04(+0.06%)
Jul 27, 2015 68.15 68.22 67.58 68.01 16,797,743 -0.90(-1.31%)
Jul 24, 2015 69.44 69.56 68.68 68.91 12,413,896 -0.73(-1.05%)
Jul 23, 2015 70.19 70.61 69.46 69.64 14,331,837 -0.44(-0.63%)
Jul 22, 2015 69.28 70.29 69.20 70.08 15,492,324 +0.98(+1.42%)
Jul 21, 2015 69.16 69.54 68.87 69.10 11,659,915 -0.16(-0.23%)
Jul 20, 2015 69.50 69.77 69.18 69.26 11,512,769 +0.05(+0.07%)
Jul 17, 2015 69.35 69.49 68.92 69.21 14,040,686 -0.35(-0.50%)
Jul 16, 2015 69.63 69.95 69.41 69.56 18,035,602 +0.37(+0.53%)
Jul 15, 2015 69.23 69.43 68.85 69.19 16,891,206 +0.15(+0.22%)
Jul 14, 2015 67.98 69.10 67.77 69.04 20,183,904 +0.95(+1.40%)
Jul 13, 2015 67.89 68.14 67.68 68.09 16,170,579 +1.04(+1.55%)
Jul 10, 2015 67.22 67.40 66.82 67.05 12,356,059 +0.94(+1.42%)
Jul 09, 2015 66.49 66.70 65.99 66.11 14,983,832 +0.68(+1.04%)
Jul 08, 2015 66.00 66.16 65.21 65.43 17,706,892 -1.37(-2.05%)
Jul 07, 2015 67.09 67.22 65.30 66.80 22,419,179 -0.53(-0.79%)
Jul 06, 2015 66.88 67.46 66.54 67.33 13,519,327 -0.19(-0.28%)
Jul 02, 2015 67.95 67.52 67.52 67.52 12,822,900 -0.55(-0.81%)
Jul 01, 2015 68.12 68.39 67.78 68.07 13,964,223 +0.31(+0.46%)
Jun 30, 2015 67.89 68.11 67.16 67.76 20,677,358 +0.56(+0.83%)
Jun 29, 2015 67.68 68.26 67.16 67.20 19,931,733 -1.75(-2.54%)
Jun 26, 2015 68.94 69.29 68.76 68.95 14,489,159 +0.30(+0.44%)
Jun 25, 2015 69.32 69.47 68.64 68.65 13,308,405 -0.37(-0.54%)
Jun 24, 2015 69.51 69.77 68.91 69.02 16,993,984 -0.73(-1.05%)
Jun 23, 2015 69.35 69.82 69.19 69.75 15,735,384 +0.79(+1.15%)
Jun 22, 2015 68.87 69.29 68.75 68.96 14,306,469 +0.88(+1.29%)
Jun 19, 2015 68.46 68.67 67.92 68.08 21,606,383 -0.70(-1.02%)
Jun 18, 2015 68.35 68.82 67.90 68.78 16,759,253 +0.64(+0.94%)
Jun 17, 2015 68.41 68.68 68.04 68.14 14,521,889 -0.23(-0.34%)
Jun 16, 2015 67.77 68.52 67.62 68.37 11,691,749 +0.38(+0.56%)
Jun 15, 2015 67.58 68.21 67.30 67.99 14,082,193 -0.26(-0.38%)
Jun 12, 2015 68.31 68.54 67.87 68.25 11,804,741 -0.27(-0.39%)
Jun 11, 2015 68.36 68.68 68.15 68.52 13,739,872 +0.26(+0.38%)
Jun 10, 2015 67.59 68.50 67.47 68.26 17,478,180 +1.08(+1.61%)
Jun 09, 2015 66.95 67.27 66.47 67.18 13,263,335 +0.29(+0.43%)
Jun 08, 2015 67.46 67.55 66.81 66.89 14,558,260 -0.53(-0.79%)
Jun 05, 2015 67.37 67.84 67.01 67.42 20,801,141 +1.09(+1.64%)
Jun 04, 2015 66.31 67.03 66.01 66.33 13,861,373 -0.37(-0.55%)
Jun 03, 2015 66.43 67.13 66.28 66.70 12,924,163 +0.68(+1.03%)
Jun 02, 2015 65.83 66.39 65.58 66.02 12,783,542 -0.06(-0.09%)
Jun 01, 2015 65.99 66.66 65.97 66.08 11,898,761 +0.30(+0.46%)
May 29, 2015 66.18 66.22 65.36 65.78 14,310,723 -0.42(-0.63%)
May 28, 2015 66.36 66.38 65.74 66.20 11,797,444 -0.27(-0.41%)
May 27, 2015 65.95 66.65 65.82 66.47 10,963,602 +0.74(+1.13%)
May 26, 2015 66.20 66.28 65.31 65.73 15,571,327 -0.74(-1.11%)
May 22, 2015 66.63 66.47 66.47 66.47 9,296,900 -0.18(-0.27%)
May 21, 2015 66.14 66.68 66.01 66.65 12,923,974 +0.17(+0.26%)
May 20, 2015 66.95 67.03 66.40 66.48 12,443,162 -0.53(-0.79%)
May 19, 2015 66.77 67.19 66.57 67.01 14,282,994 +0.59(+0.89%)
May 18, 2015 65.80 66.54 65.80 66.42 10,510,693 +0.54(+0.82%)
May 15, 2015 66.13 66.13 65.43 65.88 11,152,125 -0.17(-0.26%)
May 14, 2015 65.83 66.18 65.71 66.05 11,854,428 +0.53(+0.81%)
May 13, 2015 65.42 65.63 65.06 65.52 11,874,274 +0.16(+0.24%)
May 12, 2015 65.31 65.54 64.76 65.36 12,762,234 -0.09(-0.14%)
May 11, 2015 65.26 65.64 65.26 65.45 13,799,675 -0.04(-0.06%)
May 08, 2015 64.97 65.65 64.60 65.49 16,802,611 +0.99(+1.53%)
May 07, 2015 63.67 64.60 63.25 64.50 15,039,936 +0.58(+0.91%)
May 06, 2015 64.53 65.07 63.42 63.92 18,085,772 -0.48(-0.75%)
May 05, 2015 64.51 65.32 64.29 64.40 17,692,169 -0.32(-0.49%)
May 04, 2015 63.68 64.87 63.64 64.72 14,950,405 +1.11(+1.75%)
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.