$59.55 +0.01 (%) JPMorgan Chase & Co - NYSE

Mar. 27, 2015 | 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
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
3/6/201562.1662.8760.8060.8922,719,177
3/5/201562.2062.2361.6062.0010,931,262
3/4/201561.6462.1761.3562.1316,626,413
3/3/201561.6561.9961.5061.9713,707,655
3/2/201561.2461.8361.0361.7713,047,328
2/27/201561.1361.9261.1361.2815,225,935
2/26/201561.0361.7060.9161.5815,444,802
2/25/201560.7661.2760.7561.1418,307,912
2/24/201560.2561.2560.0860.8222,937,701
2/23/201559.5059.5358.8059.3516,813,999
2/20/201558.9659.8958.3559.8015,379,042
2/19/201559.1559.4858.8059.2311,256,543
2/18/201559.7959.8359.1259.3714,278,117
2/17/201559.3660.1459.3260.1015,308,763
2/13/201559.4660.2259.3459.6716,479,114
2/12/201558.9359.7158.5559.5723,211,327
2/11/201558.0658.6657.8458.3713,061,925
2/10/201558.4258.7158.0558.4616,367,266
2/9/201557.4258.1057.2357.8214,372,365
2/6/201557.7558.7357.5457.8925,214,001
2/5/201556.8657.0456.4656.7711,293,901
2/4/201556.3257.0756.2856.3814,934,076
2/3/201555.9156.7855.8756.7218,812,501
2/2/201554.5355.6554.2755.4720,308,885
1/30/201554.9955.5054.3754.3826,943,713
1/29/201555.2755.8954.6855.6720,393,264
1/28/201556.6256.6854.7554.7524,354,354
1/27/201556.0556.6155.7656.2015,220,526
1/26/201556.4156.9956.2056.7712,577,658
1/23/201557.7257.8756.6656.6815,458,254
1/22/201556.3857.7355.9657.5931,423,538
1/21/201555.4556.4255.1955.8921,842,362
1/20/201556.0456.3955.4255.7123,477,689
1/16/201554.6656.0054.6455.9329,368,910
1/15/201555.7356.6154.5054.9942,458,146
1/14/201556.9157.0055.2756.8149,602,310
1/13/201559.2659.7058.3758.8421,644,739
1/12/201559.2859.4058.2758.8315,455,234
1/9/201560.7260.7959.2959.3415,396,195
1/8/201559.9760.9059.9760.3916,971,056
1/7/201559.8959.8958.6759.0723,843,244
1/6/201560.6460.7558.3558.9829,074,111
1/5/201562.0662.2860.2360.5520,100,577
1/2/201562.1862.9662.0762.4912,599,991
12/31/201463.3063.4962.5862.5818,529,419
12/30/201462.7263.2862.5763.157,518,059
12/29/201462.4263.3462.2562.9610,601,197
12/26/201462.6762.8962.4162.556,086,519
12/24/201462.7462.8762.2762.487,419,342
12/23/201462.0562.9761.9362.4813,552,615
12/22/201462.1662.3361.6161.9417,073,371
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center