JPMorgan Chase & Co $59.16

down -0.43


28/8/2014 04:00 PM  |  NYSE : JPM  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPM historical data

Date Open High Low Close Volume
8/28/201459.2559.3758.8159.169,096,101
8/27/201459.8559.9559.5359.5911,409,752
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
7/30/201459.0259.2858.6158.9111,821,992
7/29/201459.1359.1358.4458.6413,498,827
7/28/201458.9459.2658.6759.1912,383,894
7/25/201458.9259.2758.8459.0110,500,572
7/24/201459.0759.3558.9959.179,844,323
7/23/201458.7659.1958.5259.0011,122,085
7/22/201458.4258.8058.3758.6710,376,795
7/21/201458.1258.4157.9058.249,148,506
7/18/201458.3358.4857.9058.2312,803,917
7/17/201458.5658.8657.7657.8617,015,955
7/16/201458.5158.9858.3158.7120,515,604
7/15/201457.9558.6957.7658.2736,219,126
7/14/201456.5356.8456.2056.2914,011,991
7/11/201455.2955.9155.1955.8010,236,860
7/10/201455.0655.8154.9655.5612,436,589
7/9/201455.8856.1255.6156.0210,914,251
7/8/201456.3556.4755.6355.7618,345,729
7/7/201456.8956.9956.4056.6713,918,743
7/3/201457.2357.6557.0057.0512,599,842
7/2/201457.2757.4856.8256.9719,199,260
7/1/201457.1557.9957.0857.5714,472,160
6/30/201457.4457.7857.3857.6211,549,859
6/27/201457.3357.7057.2457.5310,178,566
6/26/201457.3457.4956.6057.3911,854,621
6/25/201457.2257.7456.8757.5314,843,900
6/24/201457.8858.1257.3057.4212,323,320
6/23/201457.5458.2257.2458.1916,009,479
6/20/201457.6957.7757.3557.5517,126,425
6/19/201457.6957.6957.2157.3011,624,383
6/18/201457.2957.8156.9557.7813,737,143
6/17/201456.7957.5956.6857.4211,200,522
6/16/201456.8556.9556.3356.8711,199,075
6/13/201457.0357.6756.8857.0412,044,435
6/12/201457.0757.4256.8757.0411,677,911
6/11/201457.4857.7956.9857.2714,232,171
6/10/201457.4757.9457.3957.9011,609,169
6/9/201456.9157.6756.9057.4212,000,038
6/6/201456.7657.1356.6556.9715,399,844
6/5/201455.9156.6655.4956.6316,804,644
6/4/201455.5255.7355.2555.689,728,053
6/3/201455.0955.6655.0955.609,132,297
6/2/201455.6555.6555.0255.359,440,042
5/30/201455.5855.8855.3155.5711,991,312
5/29/201455.7555.9255.3955.7211,741,707
5/28/201455.0955.6055.0055.4511,374,958
5/27/201454.7555.4354.6955.1414,503,732
5/23/201454.5554.5954.1654.5310,878,697
5/22/201454.1754.6054.0254.5511,801,568
5/21/201454.0554.6053.9854.1213,210,922
5/20/201453.7254.0453.4153.7216,888,227
5/19/201453.0853.9153.0653.8312,068,854
5/16/201453.4253.5152.9753.3119,993,160
5/15/201454.2054.2053.3553.5119,763,012
5/14/201454.6454.7054.3054.3610,334,933
5/13/201454.7454.8354.5054.6212,310,881
5/12/201454.2754.7054.0354.6512,825,906
5/9/201454.2254.3153.6854.0112,366,481
5/8/201454.2054.5354.0654.3616,091,486
5/7/201453.5554.1253.2454.0518,503,048
5/6/201454.0454.0653.3253.3425,327,415
5/5/201453.8854.7453.7054.2225,237,392
5/2/201455.8356.3755.4455.5815,153,795
5/1/201455.9256.1955.5055.7212,744,643
4/30/201456.2456.3555.7255.9814,388,102
4/29/201455.7356.3155.5756.1013,453,407
4/28/201455.6355.7054.6855.4921,394,062
4/25/201456.3156.3555.6455.7015,939,621
4/24/201456.0756.2655.6156.1915,368,188
4/23/201455.8056.1255.5656.0511,381,029
4/22/201455.0456.0854.9455.8116,265,271
4/21/201455.2655.4154.9955.0312,384,757
4/17/201455.3455.5755.0155.2217,955,801
4/16/201455.0055.3554.6955.2627,050,795
4/15/201455.0955.6454.3554.8026,693,846
4/14/201455.8555.9454.4854.9631,081,491
4/11/201455.1856.0554.5555.3047,248,387
4/10/201459.3559.3957.3857.4029,977,179
4/9/201459.1059.4558.5059.2715,308,441
4/8/201458.8059.0258.2558.8516,956,476
Trading Center