JPMorgan Chase & Co (NY: JPM )

157.68 USD -0.41 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 67.46 67.77 66.86 67.50 14,950,149 +0.00(+0.00%)
Aug 30, 2016 66.95 67.60 66.95 67.50 13,791,126 +0.55(+0.82%)
Aug 29, 2016 66.49 67.10 66.46 66.95 14,582,044 +0.73(+1.10%)
Aug 26, 2016 66.33 66.88 65.85 66.22 14,038,597 +0.15(+0.23%)
Aug 25, 2016 65.91 66.14 65.79 66.07 9,978,651 +0.12(+0.18%)
Aug 24, 2016 65.99 66.23 65.77 65.95 10,167,204 +0.18(+0.27%)
Aug 23, 2016 66.07 66.34 65.76 65.77 8,949,577 -0.03(-0.05%)
Aug 22, 2016 65.75 65.88 65.41 65.80 9,055,631 -0.06(-0.09%)
Aug 19, 2016 65.72 65.91 65.22 65.86 9,084,877 -0.09(-0.14%)
Aug 18, 2016 65.62 65.99 65.53 65.95 9,313,621 +0.06(+0.09%)
Aug 17, 2016 65.80 65.98 65.54 65.89 11,867,865 +0.18(+0.27%)
Aug 16, 2016 65.36 65.96 65.24 65.71 10,128,856 -0.01(-0.02%)
Aug 15, 2016 65.56 65.83 65.46 65.72 8,370,355 +0.40(+0.61%)
Aug 12, 2016 64.97 65.35 64.86 65.32 7,685,383 -0.14(-0.21%)
Aug 11, 2016 65.27 65.69 65.02 65.46 9,604,449 +0.18(+0.28%)
Aug 10, 2016 65.92 66.07 65.16 65.28 11,555,886 -0.59(-0.90%)
Aug 09, 2016 66.18 66.28 65.69 65.87 10,096,071 -0.23(-0.35%)
Aug 08, 2016 66.07 66.49 65.84 66.10 11,359,174 -0.20(-0.30%)
Aug 05, 2016 65.14 66.37 65.07 66.30 20,752,730 +1.74(+2.70%)
Aug 04, 2016 64.49 64.82 64.27 64.56 9,873,007 -0.10(-0.15%)
Aug 03, 2016 63.69 64.67 63.65 64.66 13,121,590 +1.01(+1.59%)
Aug 02, 2016 63.59 64.01 63.38 63.65 13,549,522 -0.15(-0.24%)
Aug 01, 2016 64.15 64.31 63.61 63.80 11,422,601 -0.17(-0.27%)
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%)
Jul 01, 2016 61.66 61.26 61.26 61.26 14,217,800 -0.88(-1.42%)
Jun 30, 2016 61.63 62.19 61.02 62.14 21,343,216 +0.94(+1.54%)
Jun 29, 2016 60.36 61.21 60.00 61.20 21,472,011 +1.68(+2.82%)
Jun 28, 2016 59.19 59.55 58.26 59.52 29,085,541 +1.91(+3.32%)
Jun 27, 2016 58.71 58.75 57.05 57.61 37,922,922 -1.99(-3.34%)
Jun 24, 2016 60.48 61.70 59.34 59.60 44,108,712 -4.45(-6.95%)
Jun 23, 2016 63.70 64.15 63.53 64.05 16,578,303 +1.34(+2.14%)
Jun 22, 2016 62.95 63.71 62.68 62.71 12,643,142 -0.24(-0.38%)
Jun 21, 2016 62.73 63.00 62.14 62.95 11,610,996 +0.58(+0.93%)
Jun 20, 2016 63.45 63.85 62.34 62.37 12,212,239 +0.09(+0.14%)
Jun 17, 2016 62.30 62.71 61.93 62.28 15,751,497 +0.06(+0.10%)
Jun 16, 2016 61.45 62.30 60.90 62.22 16,791,028 +0.25(+0.40%)
Jun 15, 2016 62.41 62.97 61.91 61.97 16,981,565 -0.11(-0.18%)
Jun 14, 2016 62.68 63.47 61.68 62.08 19,509,322 -1.19(-1.88%)
Jun 13, 2016 63.48 64.34 63.26 63.27 14,382,721 -0.57(-0.89%)
Jun 10, 2016 63.93 64.07 63.58 63.84 16,678,358 -0.91(-1.41%)
Jun 09, 2016 64.79 64.90 64.27 64.75 10,817,761 -0.50(-0.77%)
Jun 08, 2016 64.93 65.48 64.92 65.25 9,428,003 +0.19(+0.29%)
Jun 07, 2016 65.45 65.74 65.04 65.06 9,924,096 -0.22(-0.34%)
Jun 06, 2016 64.64 65.76 64.60 65.28 13,185,103 +0.64(+0.99%)
Jun 03, 2016 64.25 64.86 63.55 64.64 20,261,681 -1.17(-1.78%)
Jun 02, 2016 65.52 65.81 65.16 65.81 10,637,500 +0.12(+0.18%)
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.