$65.43 +0.40 (%) JPMorgan Chase & Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPM historical data

Date Open High Low Close Volume
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
4/6/201658.1858.8857.9558.8112,167,852
4/5/201658.5958.8358.2158.3612,886,615
4/4/201659.4459.5758.9659.2012,305,028
4/1/201659.0260.0658.5659.8715,417,527
3/31/201659.4559.9359.1159.2214,904,715
3/30/201659.4660.2359.3859.7113,307,142
3/29/201659.3359.3358.5359.0315,933,428
3/28/201659.5359.7559.1859.4011,159,717
3/24/201659.3059.5158.8759.4812,921,194
3/23/201660.3460.5159.8659.9411,658,691
3/22/201659.9960.5859.6260.2412,042,664
3/21/201660.2260.8259.9660.4612,684,403
3/18/201660.0560.9759.6660.4829,570,210
3/17/201658.7759.1357.9958.7519,405,736
3/16/201658.9859.7558.4758.9217,423,930
3/15/201658.5459.2158.4359.2010,910,468
3/14/201659.1559.3158.6059.1213,436,139
3/11/201659.3959.5158.6559.3421,054,993
3/10/201659.5959.6757.8158.6121,139,207
3/9/201659.1559.5458.6859.1213,238,828
3/8/201659.2159.5058.6858.7814,132,879
3/7/201659.5460.0559.3259.9412,832,395
3/4/201660.1060.5559.5360.0518,459,014
3/3/201659.5859.9659.1059.9615,790,644
3/2/201659.2059.9058.9659.7620,943,122
3/1/201656.7659.2056.6759.2023,958,079
2/29/201657.4157.6156.2956.3019,554,051
2/26/201657.6458.1157.1457.5420,947,508
2/25/201656.1357.0356.0457.0114,473,275
2/24/201655.2056.2154.3356.1425,560,096
2/23/201657.9058.0955.9656.1231,772,544
2/22/201658.5158.8858.4258.5714,882,763
2/19/201657.5058.1757.0857.8215,658,190
2/18/201658.8458.8657.2557.8117,037,776
2/17/201658.8559.2558.3958.7721,580,108
2/16/201658.2358.6057.6458.3523,730,687
2/12/201655.6557.5755.1757.4937,011,352
2/11/201653.9053.9152.5053.0744,334,661
2/10/201656.5757.4155.4755.5222,389,590
2/9/201655.2956.6955.1356.2026,300,049
2/8/201656.6956.9255.5456.5428,267,601
2/5/201658.5859.1457.4257.7522,001,260
2/4/201657.0658.5257.0658.4021,651,256
2/3/201657.3757.8055.0257.4131,543,220
2/2/201657.8857.9856.7557.0322,448,151
2/1/201659.1659.6558.4458.8616,807,936
1/29/201657.8359.5457.5159.5026,992,199
1/28/201657.5257.9756.6357.2815,497,866
1/27/201657.0858.2756.5657.0420,559,961
1/26/201655.8557.1555.8157.0817,535,732
1/25/201656.4856.8555.6055.6621,114,360
1/22/201656.4457.1656.3056.9522,732,187
1/21/201655.7456.5255.0655.2531,301,088
1/20/201655.6356.1854.6655.5134,646,083
1/19/201657.7357.9756.5157.0122,818,919
1/15/201656.4557.5756.2257.0438,131,656
1/14/201658.1659.3857.2958.2031,296,332
1/13/201659.4659.6856.9157.3428,808,129
1/12/201659.4559.5658.1058.9622,971,612
1/11/201658.8359.2258.0458.8320,925,529
1/8/201661.1361.2758.8558.9222,373,287
1/7/201661.4662.0060.0860.2727,630,867
1/6/201662.7263.1362.3462.8122,961,532
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center