JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.00 49.44 48.51 49.40 26,845,534 +0.75(+1.54%)
Jun 29, 2016 47.99 48.66 47.70 48.66 27,007,534 +1.34(+2.82%)
Jun 28, 2016 47.06 47.34 46.32 47.32 36,583,844 +1.52(+3.32%)
Jun 27, 2016 46.68 46.71 45.36 45.80 47,699,516 -1.58(-3.34%)
Jun 24, 2016 48.08 49.05 47.18 47.38 55,480,016 -3.54(-6.95%)
Jun 23, 2016 50.64 51.00 50.51 50.92 20,852,218 +1.07(+2.14%)
Jun 22, 2016 50.05 50.65 49.83 49.86 15,902,566 -0.19(-0.38%)
Jun 21, 2016 49.87 50.09 49.40 50.05 14,604,331 +0.46(+0.93%)
Jun 20, 2016 50.45 50.76 49.56 49.59 15,360,575 +0.07(+0.14%)
Jun 17, 2016 49.53 49.86 49.24 49.52 19,812,260 +0.05(+0.10%)
Jun 16, 2016 48.86 49.53 48.42 49.47 21,119,784 +0.20(+0.40%)
Jun 15, 2016 49.62 50.07 49.22 49.27 21,359,440 -0.09(-0.18%)
Jun 14, 2016 49.83 50.46 49.04 49.36 24,538,858 -0.95(-1.88%)
Jun 13, 2016 50.47 51.15 50.29 50.30 18,090,612 -0.45(-0.89%)
Jun 10, 2016 50.83 50.94 50.55 50.76 20,978,068 -0.72(-1.41%)
Jun 09, 2016 51.51 51.60 51.10 51.48 13,606,598 -0.40(-0.77%)
Jun 08, 2016 51.62 52.06 51.61 51.88 11,858,558 +0.15(+0.29%)
Jun 07, 2016 52.04 52.27 51.71 51.73 12,482,545 -0.17(-0.34%)
Jun 06, 2016 51.39 52.28 51.36 51.90 16,584,245 +0.51(+0.99%)
Jun 03, 2016 51.08 51.57 50.52 51.39 25,485,176 -0.93(-1.78%)
Jun 02, 2016 52.09 52.32 51.80 52.32 13,379,866 +0.10(+0.18%)
Jun 01, 2016 51.49 52.41 51.09 52.23 17,647,912 +0.33(+0.64%)
May 31, 2016 52.26 52.33 51.65 51.89 19,042,246 -0.13(-0.24%)
May 27, 2016 51.84 52.02 52.02 52.02 12,723,922 +0.32(+0.62%)
May 26, 2016 52.13 52.14 51.61 51.70 11,856,059 -0.39(-0.75%)
May 25, 2016 51.63 52.63 51.61 52.09 23,817,854 +0.78(+1.52%)
May 24, 2016 50.83 51.49 50.73 51.31 17,406,932 +0.86(+1.70%)
May 23, 2016 50.45 50.78 50.21 50.45 11,757,226 -0.04(-0.08%)
May 20, 2016 50.77 51.03 50.38 50.49 14,920,082 +0.10(+0.19%)
May 19, 2016 50.51 51.06 50.01 50.40 20,219,740 -0.52(-1.02%)
May 18, 2016 49.05 51.02 49.05 50.91 30,253,042 +1.89(+3.86%)
May 17, 2016 48.84 49.42 48.62 49.02 15,321,195 +0.00(+0.00%)
May 16, 2016 48.66 49.28 48.50 49.02 13,774,619 +0.37(+0.75%)
May 13, 2016 49.05 49.61 48.51 48.66 19,020,886 -0.45(-0.92%)
May 12, 2016 49.51 49.74 48.79 49.11 13,925,977 -0.03(-0.06%)
May 11, 2016 49.27 49.77 49.14 49.14 14,155,360 -0.18(-0.37%)
May 10, 2016 48.93 49.50 48.86 49.32 14,962,622 +0.66(+1.36%)
May 09, 2016 48.79 49.20 48.54 48.66 14,083,752 -0.31(-0.63%)
May 06, 2016 48.26 49.04 48.17 48.97 13,908,617 +0.29(+0.59%)
May 05, 2016 48.97 49.29 48.55 48.69 17,651,816 -0.26(-0.54%)
May 04, 2016 49.09 49.50 48.71 48.95 21,418,850 -0.79(-1.58%)
May 03, 2016 50.01 50.02 49.13 49.74 24,047,708 -0.98(-1.93%)
May 02, 2016 50.64 50.88 50.20 50.72 12,887,005 +0.47(+0.93%)
Apr 29, 2016 50.16 50.57 49.85 50.25 20,598,206 -0.32(-0.63%)
Apr 28, 2016 50.60 51.21 50.37 50.56 16,165,783 -0.41(-0.80%)
Apr 27, 2016 50.77 51.39 50.56 50.97 19,223,708 +0.14(+0.28%)
Apr 26, 2016 50.73 50.94 50.35 50.83 15,153,692 +0.26(+0.52%)
Apr 25, 2016 50.56 50.84 50.20 50.56 13,442,240 -0.29(-0.58%)
Apr 22, 2016 50.60 51.18 50.60 50.86 15,652,921 +0.29(+0.58%)
Apr 21, 2016 51.09 51.41 50.36 50.56 19,364,834 -0.51(-1.00%)
Apr 20, 2016 50.47 51.13 50.20 51.07 18,355,024 +0.73(+1.45%)
Apr 19, 2016 49.73 50.47 49.73 50.34 24,219,188 +0.83(+1.69%)
Apr 18, 2016 49.01 49.75 48.92 49.51 17,374,106 +0.32(+0.65%)
Apr 15, 2016 49.99 50.01 48.86 49.19 24,263,886 -0.57(-1.15%)
Apr 14, 2016 49.05 50.01 48.98 49.76 30,500,228 +0.64(+1.29%)
Apr 13, 2016 48.08 49.42 48.00 49.13 47,186,352 +2.00(+4.23%)
Apr 12, 2016 46.38 47.20 46.27 47.13 22,353,084 +0.86(+1.86%)
Apr 11, 2016 46.04 46.81 46.04 46.27 22,172,020 +0.37(+0.80%)
Apr 08, 2016 45.88 46.57 45.87 45.91 17,040,278 +0.33(+0.73%)
Apr 07, 2016 46.32 46.45 45.37 45.57 24,182,722 -1.18(-2.53%)
Apr 06, 2016 46.26 46.81 46.07 46.76 15,300,880 +0.36(+0.77%)
Apr 05, 2016 46.58 46.77 46.28 46.40 16,208,228 -0.67(-1.42%)
Apr 04, 2016 47.26 47.36 46.88 47.07 15,477,284 -0.18(-0.39%)
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.