$66.22 +0.15 (%) JPMorgan Chase & Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201666.3366.8865.8566.2214,038,597
8/25/201665.9166.1465.7966.079,978,651
8/24/201665.9966.2365.7765.9510,167,204
8/23/201666.0766.3465.7665.778,949,607
8/22/201665.7565.8865.4165.809,055,631
8/19/201665.7265.9165.2265.869,084,877
8/18/201665.6265.9965.5365.959,313,621
8/17/201665.8065.9865.5465.8911,868,065
8/16/201665.3665.9665.2465.7110,128,856
8/15/201665.5665.8365.4665.728,371,557
8/12/201664.9765.3564.8665.327,685,383
8/11/201665.2765.6965.0265.469,604,549
8/10/201665.9266.0765.1665.2811,556,086
8/9/201666.1866.2865.6965.8710,096,971
8/8/201666.0766.4965.8466.1011,359,174
8/5/201665.1466.3765.0766.3020,752,730
8/4/201664.4964.8264.2764.569,873,007
8/3/201663.6964.6763.6564.6613,122,345
8/2/201663.5964.0163.3863.6513,550,022
8/1/201664.1564.3163.6163.8011,422,601
7/29/201663.8064.2963.7563.9713,210,412
7/28/201664.0064.1963.7264.1010,013,424
7/27/201664.0864.6964.0664.3311,806,756
7/26/201663.9864.2663.7164.138,067,766
7/25/201663.9864.1763.6863.878,168,252
7/22/201663.9064.0963.6064.048,195,688
7/21/201664.0064.1863.6363.699,952,750
7/20/201664.1164.2363.7163.9310,411,068
7/19/201663.6164.1063.4663.869,737,390
7/18/201664.1364.4063.9063.9610,824,364
7/15/201664.7564.8063.6164.1817,607,090
7/14/201664.7464.9864.0564.1228,985,935
7/13/201663.0863.4362.6463.1618,526,932
7/12/201663.0363.5662.8963.2016,588,124
7/11/201662.4262.9562.1462.2713,151,438
7/8/201661.3362.1761.3361.8316,998,814
7/7/201660.5261.1460.1660.5813,771,417
7/6/201659.0160.2958.7660.1920,429,800
7/5/201660.4560.6059.1059.5523,357,694
7/1/201661.6662.0161.1661.2614,217,796
6/30/201661.6362.1961.0262.1421,343,616
6/29/201660.3661.2160.0061.2021,483,012
6/28/201659.1959.5558.2659.5229,088,741
6/27/201658.7158.7557.0557.6137,925,291
6/24/201660.4861.7059.3459.6044,108,712
6/23/201663.7064.1563.5364.0516,583,609
6/22/201662.9563.7162.6862.7112,643,492
6/21/201662.7363.0062.1462.9511,611,632
6/20/201663.4563.8562.3462.3712,213,239
6/17/201662.3062.7161.9362.2815,751,497
6/16/201661.4562.3060.9062.2216,791,228
6/15/201662.4162.9861.9161.9716,982,140
6/14/201662.6863.4761.6862.0819,509,322
6/13/201663.4864.3463.2663.2714,382,759
6/10/201663.9364.0763.5863.8416,678,358
6/9/201664.7964.9064.2764.7510,817,761
6/8/201664.9365.4864.9265.259,428,013
6/7/201665.4565.7465.0465.069,924,106
6/6/201664.6465.7664.6065.2813,193,497
6/3/201664.2564.8663.5564.6420,261,681
6/2/201665.5265.8165.1665.8110,637,550
6/1/201664.7665.9264.2665.6914,031,018
5/31/201665.7365.8264.9665.2715,139,407
5/27/201665.2165.4665.0565.4310,116,014
5/26/201665.5765.5864.9165.039,428,352
5/25/201664.9466.2064.9265.5218,936,695
5/24/201663.9464.7763.8164.5413,839,390
5/23/201663.4563.8763.1663.469,347,540
5/20/201663.8664.1963.3763.5111,862,030
5/19/201663.5364.2262.9063.3916,076,159
5/18/201661.7064.1761.6964.0424,052,314
5/17/201661.4362.1661.1561.6612,180,930
5/16/201661.2161.9961.0061.6610,951,344
5/13/201661.7062.4061.0261.2015,122,325
5/12/201662.2762.5661.3761.7711,071,679
5/11/201661.9762.6061.8161.8111,254,047
5/10/201661.5562.2661.3562.0411,897,151
5/9/201661.3761.8961.0561.2111,197,141
5/6/201660.7061.6860.5961.6011,057,877
5/5/201661.6062.0061.0661.2414,033,862
5/4/201661.7562.2661.2761.5717,030,241
5/3/201662.9062.9161.8062.5619,120,338
5/2/201663.6964.0063.1463.7910,247,330
4/29/201663.0963.6162.7063.2016,376,353
4/28/201663.6464.4263.3563.6012,852,527
4/27/201663.8664.6463.6064.1115,284,125
4/26/201663.8164.0763.3363.9312,048,042
4/25/201663.6063.9563.1563.6010,687,190
4/22/201663.6464.3863.6463.9712,444,665
4/21/201664.2664.6663.3463.6015,395,776
4/20/201663.4864.3163.1564.2414,594,439
4/19/201662.5563.4862.5563.3219,255,617
4/18/201661.6462.5861.5362.2713,813,072
4/15/201662.8862.9061.4561.8719,290,707
4/14/201661.6962.9161.6162.5924,249,920
4/13/201660.4862.1660.3861.7937,516,774
4/12/201658.3459.3958.2059.2817,779,234
4/11/201657.9158.8857.9158.2017,627,802
4/8/201657.7158.5857.6957.7413,547,667
4/7/201658.2658.4357.0757.3219,226,797
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center