$66.47 -0.18 (%) JPMorgan Chase & Co - NYSE

May. 22, 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
5/22/201566.6366.8366.3266.479,296,939
5/21/201566.1466.6866.0166.6512,934,474
5/20/201566.9567.0366.4066.4812,446,012
5/19/201566.7767.1966.5767.0114,282,994
5/18/201565.8066.5465.8066.4210,510,893
5/15/201566.1366.1665.4465.8811,152,125
5/14/201565.8366.1865.7166.0511,855,518
5/13/201565.4265.6365.0665.5211,874,274
5/12/201565.3165.5464.7665.3612,762,234
5/11/201565.2665.6465.0865.4513,799,675
5/8/201564.9765.6564.6065.4916,802,611
5/7/201563.6764.6063.2564.5015,039,936
5/6/201564.5365.0763.4263.9218,087,852
5/5/201564.5165.3264.2964.4017,692,369
5/4/201563.6864.8763.6464.7214,972,462
5/1/201563.7063.8763.3363.6111,640,805
4/30/201563.5863.8862.9263.2616,840,865
4/29/201562.5663.8962.4663.6017,601,215
4/28/201562.4962.7861.7762.7612,307,828
4/27/201562.7063.1562.3162.3411,146,409
4/24/201562.6362.8462.3462.609,597,525
4/23/201562.7963.2162.6062.8012,851,257
4/22/201562.6563.1562.0362.9414,484,658
4/21/201563.3363.6062.1362.3114,985,119
4/20/201563.2263.5263.1463.2412,755,309
4/17/201563.2563.4062.4962.8420,221,236
4/16/201564.0864.2763.6663.8116,640,454
4/15/201563.0864.4863.0164.2128,732,225
4/14/201562.9663.6162.7463.0433,775,406
4/13/201561.6462.2761.5062.0715,468,702
4/10/201561.3561.7861.2061.709,869,670
4/9/201561.2761.5860.8361.4711,728,495
4/8/201561.0661.5660.9461.0511,733,950
4/7/201561.1561.5060.8560.8511,505,503
4/6/201559.9260.7559.6560.4712,025,243
4/2/201560.0760.7060.0060.5212,697,771
4/1/201560.4160.5759.7359.9518,100,587
3/31/201560.7260.9460.4260.5817,346,667
3/30/201560.8861.4660.6160.9620,656,523
3/27/201559.4959.7859.0059.5511,755,819
3/26/201559.4659.7958.8759.5414,039,559
3/25/201560.5360.6459.5959.6114,950,859
3/24/201560.9761.2460.4560.4612,128,693
3/23/201561.7562.0861.1261.1415,112,872
3/20/201561.3262.1061.1561.7518,368,347
3/19/201561.5761.6560.7661.2011,523,785
3/18/201561.3962.0561.0961.7515,697,854
3/17/201561.3461.6660.9261.6111,718,327
3/16/201561.5061.9261.2561.8515,182,859
3/13/201561.4061.8660.4361.0016,506,155
3/12/201560.6561.4560.6561.3718,159,558
3/11/201560.1360.6559.9660.2413,015,567
3/10/201560.7661.0159.9659.9616,357,724
3/9/201560.8461.6360.8061.5013,001,473
3/6/201562.1662.8760.8060.8922,719,177
3/5/201562.2062.2361.6062.0010,931,262
3/4/201561.6462.1761.3562.1316,626,413
3/3/201561.6561.9961.5061.9713,707,655
3/2/201561.2461.8361.0361.7713,047,328
2/27/201561.1361.9261.1361.2815,225,935
2/26/201561.0361.7060.9161.5815,444,802
2/25/201560.7661.2760.7561.1418,307,912
2/24/201560.2561.2560.0860.8222,937,701
2/23/201559.5059.5358.8059.3516,813,999
2/20/201558.9659.8958.3559.8015,379,042
2/19/201559.1559.4858.8059.2311,256,543
2/18/201559.7959.8359.1259.3714,278,117
2/17/201559.3660.1459.3260.1015,308,763
2/13/201559.4660.2259.3459.6716,479,114
2/12/201558.9359.7158.5559.5723,211,327
2/11/201558.0658.6657.8458.3713,061,925
2/10/201558.4258.7158.0558.4616,367,266
2/9/201557.4258.1057.2357.8214,372,365
2/6/201557.7558.7357.5457.8925,214,001
2/5/201556.8657.0456.4656.7711,293,901
2/4/201556.3257.0756.2856.3814,934,076
2/3/201555.9156.7855.8756.7218,812,501
2/2/201554.5355.6554.2755.4720,308,885
1/30/201554.9955.5054.3754.3826,943,713
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center