$55.67 +0.92 (%) JPMorgan Chase & Co - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPM historical data

Date Open High Low Close Volume
1/29/201555.2755.8954.6855.6720,393,264
1/28/201556.6256.6854.7554.7524,354,354
1/27/201556.0556.6155.7656.2015,220,526
1/26/201556.4156.9956.2056.7712,577,658
1/23/201557.7257.8756.6656.6815,458,254
1/22/201556.3857.7355.9657.5931,423,538
1/21/201555.4556.4255.1955.8921,842,362
1/20/201556.0456.3955.4255.7123,477,689
1/16/201554.6656.0054.6455.9329,368,910
1/15/201555.7356.6154.5054.9942,458,146
1/14/201556.9157.0055.2756.8149,602,310
1/13/201559.2659.7058.3758.8421,644,739
1/12/201559.2859.4058.2758.8315,455,234
1/9/201560.7260.7959.2959.3415,396,195
1/8/201559.9760.9059.9760.3916,971,056
1/7/201559.8959.8958.6759.0723,843,244
1/6/201560.6460.7558.3558.9829,074,111
1/5/201562.0662.2860.2360.5520,100,577
1/2/201562.1862.9662.0762.4912,599,991
12/31/201463.3063.4962.5862.5818,529,419
12/30/201462.7263.2862.5763.157,518,059
12/29/201462.4263.3462.2562.9610,601,197
12/26/201462.6762.8962.4162.556,086,519
12/24/201462.7462.8762.2762.487,419,342
12/23/201462.0562.9761.9362.4813,552,615
12/22/201462.1662.3361.6161.9417,073,371
12/19/201461.4062.3561.3761.9322,756,410
12/18/201460.6461.4860.4461.4818,173,357
12/17/201458.5759.8358.3459.7717,856,440
12/16/201458.4259.8658.1158.4320,709,745
12/15/201460.7460.8158.7959.1619,209,927
12/12/201460.5361.2259.9660.0417,405,430
12/11/201461.1762.0661.1161.1416,886,249
12/10/201462.1662.2460.3760.6829,620,579
12/9/201461.8562.8561.5662.4519,676,435
12/8/201462.6063.1662.2662.6715,535,482
12/5/201462.0163.0661.8862.7020,071,134
12/4/201461.1061.5760.8461.3811,542,085
12/3/201460.9661.6260.8161.5412,115,506
12/2/201460.0161.1960.0061.0812,546,594
12/1/201459.9860.2159.5560.0012,771,602
11/28/201460.4060.5660.0360.166,759,646
11/26/201460.5760.5760.2060.347,628,731
11/25/201461.1661.1659.9560.3014,802,617
11/24/201460.7061.3160.7060.968,335,037
11/21/201461.0761.0760.3060.4512,340,450
11/20/201460.2060.2559.7560.1210,917,299
11/19/201460.4560.7960.1560.609,210,079
11/18/201460.3560.8260.2060.538,899,839
11/17/201460.0060.5359.8960.389,017,649
11/14/201460.2560.6260.1860.286,803,396
11/13/201460.5060.6359.9960.2312,240,366
11/12/201460.4260.8460.2360.5617,219,648
11/11/201461.7161.8961.2961.3712,539,830
11/10/201461.2561.9361.2061.9310,800,981
11/7/201461.0761.5560.8661.4712,384,620
11/6/201461.0861.3160.6361.2310,421,612
11/5/201460.8061.2360.3961.1514,063,812
11/4/201460.2460.3759.4260.2515,295,771
11/3/201460.7961.1560.3660.8811,854,189
10/31/201460.1260.5459.8760.4818,351,059
10/30/201458.9459.6858.9259.3914,709,756
10/29/201459.6259.7858.7659.2916,715,852
10/28/201458.8759.6958.8159.6313,625,017
10/27/201458.4558.7958.2558.6411,087,209
10/24/201458.0058.7858.0058.7413,757,981
10/23/201458.1258.6057.9458.0612,641,874
10/22/201458.0458.2657.4457.4513,750,741
10/21/201457.2358.0157.0857.9314,020,373
10/20/201456.1056.7556.0756.6310,808,475
10/17/201455.7356.7855.5756.2020,183,543
10/16/201454.7555.9854.2855.0831,970,014
10/15/201457.0257.3854.2655.5337,866,911
10/14/201456.6958.5256.0657.9929,096,840
10/13/201458.5059.1558.1158.1617,169,312
10/10/201459.0359.8258.5158.5216,690,858
10/9/201460.3360.3358.8959.0819,191,404
10/8/201459.3660.4359.1860.4015,834,553
10/7/201459.9259.9259.1959.2714,542,010
10/6/201460.7860.8060.0060.1811,578,147
10/3/201459.2560.3959.0560.3018,321,078
10/2/201459.1559.4958.6158.8424,561,606
10/1/201460.2460.4059.7359.7718,995,987
9/30/201460.4060.7460.1360.2414,384,783
9/29/201460.0360.5059.7360.3310,694,938
9/26/201460.3360.8860.3260.5611,948,887
9/25/201461.4961.5060.1560.1516,346,724
9/24/201461.1861.6461.0261.6313,728,243
9/23/201460.8261.4060.7760.9414,335,620
9/22/201460.9461.4560.8060.9113,225,164
9/19/201461.7461.8560.9861.1118,740,479
9/18/201460.5461.4060.5461.3216,973,697
9/17/201459.9560.5959.8260.3115,092,042
9/16/201459.7160.2059.6259.9910,950,516
9/15/201459.7859.9959.4559.9410,685,630
9/12/201459.8060.4159.7560.0314,373,722
9/11/201459.1859.8458.9759.7611,468,573
9/10/201459.1559.5658.9259.229,157,691
9/9/201459.6359.6858.7859.0614,868,683
9/8/201459.8460.2259.7459.898,090,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center