$68.85 -0.09 (%) JPMorgan Chase & Co - NYSE

Jul. 30, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPM historical data

Date Open High Low Close Volume
7/29/201568.3269.1068.1668.9413,059,190
7/28/201568.5568.6067.7768.0514,932,360
7/27/201568.1568.2267.5768.0116,801,563
7/24/201569.4469.5668.6868.9112,413,896
7/23/201570.1970.6169.4669.6414,331,837
7/22/201569.2870.2969.2070.0815,493,019
7/21/201569.1669.5468.8769.1011,659,915
7/20/201569.5069.7769.1869.2611,512,894
7/17/201569.3569.4968.9269.2114,040,686
7/16/201569.6369.9569.4169.5618,035,652
7/15/201569.2369.4368.8569.1916,891,606
7/14/201567.9869.1067.7669.0420,185,118
7/13/201567.8968.1467.6868.0916,175,638
7/10/201567.2267.4066.8367.0512,356,059
7/9/201566.4966.7065.9966.1114,984,705
7/8/201566.0066.1665.2165.4317,707,242
7/7/201567.0967.2265.3066.8022,421,483
7/6/201566.8867.4666.5467.3313,527,098
7/2/201567.9568.1367.1967.5212,822,941
7/1/201568.1268.3967.7868.0713,964,423
6/30/201567.8968.1167.1667.7620,677,358
6/29/201567.6868.2667.1667.2019,934,417
6/26/201568.9469.2968.7768.9514,489,159
6/25/201569.3269.4868.6468.6513,314,291
6/24/201569.5169.7768.9169.0216,995,033
6/23/201569.3569.8269.1969.7515,736,884
6/22/201568.8769.2968.7568.9614,306,669
6/19/201568.4668.6767.9268.0821,606,383
6/18/201568.3568.8267.9068.7816,759,603
6/17/201568.4168.6868.0468.1414,521,889
6/16/201567.7768.5267.6268.3711,692,849
6/15/201567.5868.2167.3067.9914,082,323
6/12/201568.3168.5467.8768.2511,804,741
6/11/201568.3668.6868.1568.5213,739,872
6/10/201567.5968.5067.4768.2617,478,898
6/9/201566.9567.2766.4767.1813,263,493
6/8/201567.4667.5566.8166.8914,558,660
6/5/201567.3767.8467.0167.4220,801,141
6/4/201566.3167.0566.0166.3313,863,283
6/3/201566.4367.1366.2766.7012,927,263
6/2/201565.8366.3965.5866.0212,784,152
6/1/201565.9966.6665.9766.0811,899,261
5/29/201566.1866.2265.3665.7814,310,723
5/28/201566.3666.4065.7466.2011,797,444
5/27/201565.9566.6565.8266.4710,963,652
5/26/201566.2066.2965.3165.7315,571,327
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!