JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 73.74 74.54 73.53 74.38 18,497,152 +0.16(+0.21%)
Feb 27, 2017 74.13 74.46 73.89 74.22 15,045,321 +0.08(+0.11%)
Feb 24, 2017 74.02 74.31 73.65 74.14 18,351,348 -0.66(-0.88%)
Feb 23, 2017 74.84 74.97 74.30 74.80 13,474,485 +0.06(+0.08%)
Feb 22, 2017 74.30 74.94 74.21 74.74 14,417,661 +0.04(+0.05%)
Feb 21, 2017 74.29 74.81 74.25 74.70 17,139,694 +0.64(+0.86%)
Feb 17, 2017 74.06 74.06 74.06 0 -0.25(-0.33%)
Feb 16, 2017 74.20 74.72 73.68 74.30 21,520,336 -0.05(-0.07%)
Feb 15, 2017 73.94 74.58 73.34 74.35 21,133,672 +0.85(+1.15%)
Feb 14, 2017 72.47 73.62 72.32 73.51 21,846,078 +1.16(+1.60%)
Feb 13, 2017 71.77 72.84 71.76 72.35 22,623,276 +0.94(+1.32%)
Feb 10, 2017 71.80 71.80 71.32 71.41 13,392,814 -0.16(-0.23%)
Feb 09, 2017 70.55 71.68 70.69 71.57 16,749,903 +1.02(+1.44%)
Feb 08, 2017 70.73 70.84 70.07 70.55 17,020,870 -0.62(-0.88%)
Feb 07, 2017 71.52 71.74 70.98 71.18 11,441,608 -0.04(-0.06%)
Feb 06, 2017 71.23 71.78 71.09 71.22 14,409,776 -0.34(-0.47%)
Feb 03, 2017 70.74 71.66 70.48 71.56 21,790,720 +2.13(+3.06%)
Feb 02, 2017 69.22 69.69 69.08 69.43 13,499,944 -0.30(-0.42%)
Feb 01, 2017 70.21 70.67 69.50 69.72 18,793,240 +0.26(+0.38%)
Jan 31, 2017 70.26 70.71 69.02 69.46 19,055,256 -1.15(-1.63%)
Jan 30, 2017 70.74 71.00 70.10 70.61 16,628,693 -0.74(-1.04%)
Jan 27, 2017 71.13 71.39 70.81 71.35 15,272,692 +0.15(+0.21%)
Jan 26, 2017 70.55 71.37 70.55 71.20 19,445,384 +0.59(+0.84%)
Jan 25, 2017 70.46 70.73 69.91 70.61 21,355,648 +1.08(+1.55%)
Jan 24, 2017 68.88 69.77 68.58 69.54 18,476,548 +0.83(+1.21%)
Jan 23, 2017 68.37 68.94 68.29 68.71 14,827,559 +0.03(+0.05%)
Jan 20, 2017 68.48 68.81 68.36 68.67 22,462,704 +0.30(+0.44%)
Jan 19, 2017 68.99 69.49 68.23 68.37 20,166,744 -0.53(-0.76%)
Jan 18, 2017 68.64 69.13 68.15 68.90 25,907,276 +0.32(+0.47%)
Jan 17, 2017 69.71 69.95 68.35 68.58 36,566,848 -2.59(-3.63%)
Jan 13, 2017 71.16 71.16 71.16 0 +0.38(+0.53%)
Jan 12, 2017 71.21 71.63 70.60 70.78 25,981,806 -0.69(-0.96%)
Jan 11, 2017 70.94 71.47 70.51 71.47 17,908,612 +0.53(+0.75%)
Jan 10, 2017 70.64 71.33 70.36 70.94 17,038,262 +0.21(+0.29%)
Jan 09, 2017 70.36 71.22 70.19 70.73 15,588,309 +0.05(+0.07%)
Jan 06, 2017 70.91 71.10 70.54 70.69 15,708,718 +0.01(+0.01%)
Jan 05, 2017 71.25 71.50 69.98 70.68 17,423,368 -0.66(-0.92%)
Jan 04, 2017 71.37 71.56 70.91 71.33 18,585,472 +0.13(+0.18%)
Jan 03, 2017 71.29 71.63 70.18 71.20 25,163,596 +0.77(+1.09%)
Dec 30, 2016 70.43 70.43 70.43 0 +0.33(+0.47%)
Dec 29, 2016 70.67 70.75 69.41 70.11 17,993,332 -0.50(-0.71%)
Dec 28, 2016 71.14 71.33 70.48 70.61 11,582,197 -0.51(-0.72%)
Dec 27, 2016 71.06 71.14 70.81 71.12 8,509,496 +0.07(+0.09%)
Dec 23, 2016 71.06 71.06 71.06 0 +0.13(+0.18%)
Dec 22, 2016 70.56 71.15 70.37 70.92 17,057,246 +0.11(+0.16%)
Dec 21, 2016 70.55 70.86 70.22 70.81 13,956,451 +0.18(+0.25%)
Dec 20, 2016 70.03 70.64 69.83 70.63 17,868,204 +0.90(+1.29%)
Dec 19, 2016 69.22 69.74 68.72 69.73 26,566,076 +0.40(+0.58%)
Dec 16, 2016 70.43 70.43 69.29 69.33 28,187,840 -0.87(-1.23%)
Dec 15, 2016 69.71 70.60 69.30 70.20 23,813,796 +1.04(+1.50%)
Dec 14, 2016 68.47 70.30 68.37 69.16 27,712,556 -0.02(-0.04%)
Dec 13, 2016 69.37 69.93 68.42 69.19 20,068,164 +0.02(+0.04%)
Dec 12, 2016 69.68 70.03 68.80 69.16 17,768,030 -0.62(-0.89%)
Dec 09, 2016 69.40 69.79 68.68 69.78 17,846,344 +0.30(+0.43%)
Dec 08, 2016 68.75 69.79 68.52 69.48 25,528,064 +0.86(+1.25%)
Dec 07, 2016 68.20 68.64 67.63 68.62 23,256,646 +0.31(+0.45%)
Dec 06, 2016 68.24 68.41 67.28 68.31 19,759,530 +0.35(+0.52%)
Dec 05, 2016 67.18 67.99 67.17 67.96 22,691,052 +1.36(+2.03%)
Dec 02, 2016 66.77 66.79 66.04 66.61 20,742,860 -0.16(-0.23%)
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.