JPMorgan Chase & Co (NY: JPM )

146.61 USD +1.30 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 63.80 64.29 63.75 63.97 13,210,412 -0.13(-0.20%)
Jul 28, 2016 64.00 64.19 63.72 64.10 10,013,424 -0.23(-0.36%)
Jul 27, 2016 64.08 64.68 64.06 64.33 11,806,756 +0.20(+0.31%)
Jul 26, 2016 63.98 64.26 63.71 64.13 8,067,291 +0.26(+0.41%)
Jul 25, 2016 63.98 64.17 63.67 63.87 8,168,252 -0.17(-0.27%)
Jul 22, 2016 63.90 64.09 63.60 64.04 8,195,688 +0.35(+0.55%)
Jul 21, 2016 64.00 64.18 63.63 63.69 9,952,750 -0.24(-0.38%)
Jul 20, 2016 64.11 64.23 63.71 63.93 10,411,043 +0.07(+0.11%)
Jul 19, 2016 63.61 64.10 63.46 63.86 9,736,890 -0.10(-0.16%)
Jul 18, 2016 64.13 64.40 63.90 63.96 10,824,364 -0.22(-0.34%)
Jul 15, 2016 64.75 64.80 63.61 64.18 17,607,090 +0.06(+0.09%)
Jul 14, 2016 64.74 64.98 64.05 64.12 28,983,415 +0.96(+1.52%)
Jul 13, 2016 63.08 63.43 62.64 63.16 18,498,667 -0.04(-0.06%)
Jul 12, 2016 63.03 63.56 62.89 63.20 16,587,769 +0.93(+1.49%)
Jul 11, 2016 62.42 62.95 62.14 62.27 13,151,328 +0.44(+0.71%)
Jul 08, 2016 61.33 62.16 60.58 61.83 16,998,814 +1.25(+2.06%)
Jul 07, 2016 60.52 61.14 60.16 60.58 13,771,017 +0.39(+0.65%)
Jul 06, 2016 59.01 60.29 58.76 60.19 20,428,095 +0.64(+1.07%)
Jul 05, 2016 60.45 60.55 59.10 59.55 23,356,994 -1.71(-2.79%)
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.