$61.93 +0.45 (%) JPMorgan Chase & Co - NYSE

Dec. 19, 2014 | 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
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
9/5/201459.6259.9159.2259.919,600,894
9/4/201459.6360.1459.4359.719,811,903
9/3/201460.0260.3759.4659.7011,792,109
9/2/201459.4659.7159.1559.678,678,222
8/29/201459.3459.6559.2359.458,903,530
8/28/201459.2559.3758.8159.169,096,101
8/27/201459.8559.9559.5359.5911,410,860
8/26/201459.5759.9559.3959.7410,281,087
8/25/201458.9859.8358.8659.3413,996,764
8/22/201458.4459.0858.3358.4910,228,569
8/21/201457.6658.7757.6058.5012,745,499
8/20/201457.4257.8557.3957.648,121,363
8/19/201457.6057.7257.3457.569,040,484
8/18/201456.8657.4356.7657.238,881,423
8/15/201457.2457.5056.3956.7512,727,664
8/14/201456.7757.0056.7056.988,275,920
8/13/201456.6956.8456.5156.727,019,479
8/12/201456.2356.5556.1356.3511,290,657
8/11/201456.5456.5856.1756.329,066,796
8/8/201455.8956.3655.6456.3412,213,225
8/7/201456.6356.6955.6855.9111,743,838
8/6/201455.8956.6955.8356.2312,192,567
8/5/201456.4356.6055.6056.0616,863,698
8/4/201456.9156.9856.3456.6513,547,228
8/1/201457.3957.4955.9756.4823,916,665
7/31/201458.6558.6857.6657.6715,958,788
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center